Uniflex Technology Inc. - 3321.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	21.75	20.85	20.85	21.9	19.3	1.19M
December 04, 2025	21.4	23	23	23	20.65	1.63M
December 03, 2025	20.6	20.95	20.95	21.15	20	851,257
December 02, 2025	19.7	21.2	21.2	21.2	19.7	1.23M
December 01, 2025	17.85	19.3	19.3	19.3	17.7	372,995
November 28, 2025	17.55	17.55	17.55	17.6	17.25	116,550
November 27, 2025	17.85	17.55	17.55	17.85	17.1	80,758
November 26, 2025	17.5	17.5	17.5	17.85	17.25	69,587
November 25, 2025	17.5	17.4	17.4	17.75	16.9	128,023
November 24, 2025	17.15	16.8	16.8	17.2	16.5	119,505
November 21, 2025	17.05	17.15	17.15	17.65	17	116,294
November 20, 2025	17.6	17.8	17.8	18.1	17.6	114,719
November 19, 2025	17.65	17.35	17.35	17.85	17.1	128,459
November 18, 2025	18.4	17.65	17.65	18.6	16.8	289,955
November 17, 2025	18.5	18.4	18.4	19.25	18.1	194,983
November 14, 2025	18.6	18.5	18.5	18.65	17.6	299,203
November 13, 2025	19.5	18.5	18.5	19.5	18.35	561,367
November 12, 2025	19.15	19.8	19.8	20.3	19.15	461,641
November 11, 2025	19.2	19.1	19.1	20.1	18.75	751,225
November 10, 2025	21.9	20.45	20.45	21.9	20.05	1.3M
November 07, 2025	20.9	22.25	22.25	22.35	20.7	2.12M
November 06, 2025	18.35	20.35	20.35	20.35	18.3	737,744
November 05, 2025	19.3	18.5	18.5	19.3	18.1	940,038
November 04, 2025	19.1	19.4	19.4	19.4	18.6	862,999
November 03, 2025	16.15	17.65	17.65	17.65	15.95	1.19M
October 31, 2025	16.25	16.05	16.05	16.5	16	711,730
October 30, 2025	15.2	15	15	15.2	14.9	55,274
October 29, 2025	15.15	15.2	15.2	15.2	15.1	23,395
October 28, 2025	15.2	15.25	15.25	15.3	15.15	21,602
October 27, 2025	16.3	15.2	15.2	16.3	15.15	42,375
October 23, 2025	15.1	15.4	15.4	15.45	15.1	74,969
October 22, 2025	15.1	15.35	15.35	15.45	14.9	46,866
October 21, 2025	15.2	15.35	15.35	15.45	15.1	50,516
October 20, 2025	15.6	15.15	15.15	15.6	15	15,347
October 17, 2025	15.7	15.6	15.6	15.7	15.3	22,405
October 16, 2025	15.95	15.35	15.35	15.95	15.3	20,158
October 15, 2025	15.4	15.35	15.35	15.7	15.25	53,380
October 14, 2025	16.9	15.4	15.4	16.9	15.4	69,578
October 13, 2025	14.9	16.35	16.35	16.35	14.85	34,823
October 09, 2025	16	15.6	15.6	16.25	15.3	129,576
October 08, 2025	16	16.25	16.25	16.25	15.75	94,492
October 07, 2025	17.15	16.2	16.2	17.2	15.6	446,023
October 03, 2025	15	15.7	15.7	15.7	15	500,149
October 02, 2025	12.85	14.3	14.3	14.3	12.85	356,671
October 01, 2025	12.65	13	13	13	12.65	47,067
September 30, 2025	13	13	13	13.05	13	36,149
September 26, 2025	13.1	13	13	13.4	13	6,874
September 25, 2025	13.3	13.1	13.1	14.15	13.1	20,370
September 24, 2025	13.5	13.1	13.1	13.5	13	71,467
September 23, 2025	13.3	13.35	13.35	13.5	13.15	44,948
September 22, 2025	13.5	13.5	13.5	13.55	13.45	33,043
September 19, 2025	13.3	13.35	13.35	13.5	12.85	137,307
September 18, 2025	13.55	13.3	13.3	13.75	13.2	93,504
September 17, 2025	13.8	13.8	13.8	13.8	13.45	109,238
September 16, 2025	14.15	14.15	14.15	14.7	13.8	103,142
September 15, 2025	14.35	14.75	14.75	15.3	14	250,270
September 12, 2025	13.94	13.94	13.94	13.94	13.94	0
September 11, 2025	13.94	13.94	13.94	13.94	13.94	0
September 10, 2025	13.94	13.94	13.94	13.94	13.94	0
September 09, 2025	13.94	13.94	13.94	13.94	13.94	0

Uniflex Technology Inc. (3321.TW) TAI