Unizyx Holding Corporation - 3704.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.1	28.1	28.1	28.5	27.8	958,583
August 15, 2025	27.95	28.1	28.1	28.25	27.85	879,721
August 14, 2025	27.6	27.8	27.8	28.05	27.55	655,116
August 13, 2025	27.5	27.5	27.5	28.3	27.3	1.38M
August 12, 2025	26.95	27.4	27.4	27.45	26.8	805,015
August 11, 2025	27.1	26.95	26.95	27.3	26.9	775,941
August 08, 2025	28	27.3	27.3	28.05	27.2	1.63M
August 07, 2025	28.1	28	28	28.6	27.9	1.1M
August 06, 2025	28.2	28.1	28.1	28.4	27.95	915,908
August 05, 2025	28.15	28.3	28.3	28.8	28	1.46M
August 04, 2025	28.2	28.65	28.65	28.9	27.9	1.31M
August 01, 2025	27	28.25	28.25	28.55	26.65	1.84M
July 31, 2025	27.85	27.45	27.45	27.85	27.4	760,296
July 30, 2025	27.65	27.75	27.75	27.85	27.35	1.11M
July 29, 2025	28.25	27.65	27.65	28.25	27.4	1.01M
July 28, 2025	28.2	28.05	28.05	28.55	28.05	1.85M
July 25, 2025	27.45	28.05	28.05	28.8	27.4	4.06M
July 24, 2025	27.35	27.45	27.45	27.45	27.05	1.06M
July 23, 2025	26.8	27.2	27.2	27.3	26.7	1.09M
July 22, 2025	27.55	26.4	26.4	27.85	26.35	2.39M
July 21, 2025	26.8	27.3	27.3	27.3	26.8	1.13M
July 18, 2025	26.75	26.75	26.75	26.9	26.55	806,441
July 17, 2025	26.6	26.5	26.5	26.65	26.25	1.01M
July 16, 2025	26.7	26.45	26.45	26.8	25.75	4.39M
July 15, 2025	27.45	27.55	27.55	27.65	27.3	582,545
July 14, 2025	27.9	27.45	27.45	28	27.45	1.06M
July 11, 2025	27.6	28	28	28.2	27.6	2.15M
July 10, 2025	26.9	27.05	27.05	27.25	26.9	412,680
July 09, 2025	26.6	27.1	27.1	27.2	26.35	575,850
July 08, 2025	27	26.6	26.6	27	26.4	593,319
July 07, 2025	27.05	26.85	26.85	27.1	26.45	434,884
July 04, 2025	27.6	27.05	27.05	27.8	27.05	754,958
July 03, 2025	27.4	27.8	27.5	27.95	27.4	1.31M
July 02, 2025	27.25	27.25	26.96	27.5	27.2	419,021
July 01, 2025	27.35	27.3	27.01	27.55	27.2	547,433
June 30, 2025	28.2	27.15	26.86	28.2	27.15	829,337
June 27, 2025	28.25	28	27.7	28.25	27.95	752,293
June 26, 2025	27.95	27.85	27.55	28.25	27.8	865,717
June 25, 2025	27.8	27.65	27.35	28.05	27.45	850,779
June 24, 2025	27.15	27.55	27.25	27.9	27.15	1.48M
June 23, 2025	26.2	26.65	26.36	26.7	26	724,317
June 20, 2025	27.25	26.75	26.75	27.45	26.6	1.22M
June 19, 2025	28.05	27.25	27.25	28.2	27.2	1.67M
June 18, 2025	27.95	28.25	28.25	28.6	27.75	1.93M
June 17, 2025	27.9	27.75	27.75	28.2	27.3	1.5M
June 16, 2025	27.5	27.65	27.65	27.7	27.15	668,204
June 13, 2025	28.4	27.65	27.65	28.4	27.65	2.18M
June 12, 2025	28.75	28.45	28.45	28.9	28.45	958,411
June 11, 2025	28.85	28.75	28.75	28.9	28.25	1.29M
June 10, 2025	28.95	29	29	29.3	28.95	1.22M
June 09, 2025	28.85	28.8	28.8	29.05	28.45	722,173
June 06, 2025	28.9	28.65	28.65	29.15	28.65	723,576
June 05, 2025	28.8	28.85	28.85	29.1	28.5	895,467
June 04, 2025	28.1	28.6	28.6	28.85	28.1	1.42M
June 03, 2025	28	27.75	27.75	28.2	27.75	851,395
June 02, 2025	28.75	27.75	27.75	28.8	27.7	1.79M
May 29, 2025	29.2	28.95	28.95	29.85	28.85	8.53M
May 28, 2025	29.45	28.95	28.95	29.95	28.85	1.5M
May 27, 2025	29.95	29.15	29.15	30.1	29.15	1.55M
May 26, 2025	30.15	29.85	29.85	30.25	29.6	935,320

Unizyx Holding Corporation (3704.TW) TAI