ASE:UNAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	0.42	0.43	0.42	0.43	0.43	-	10,247
Nov 19, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	9,492
Nov 18, 2025	0.42	0.43	0.41	0.42	0.42	-2.33%	97,015
Nov 17, 2025	0.43	0.44	0.43	0.43	0.43	-	8,805
Nov 16, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	18,499
Nov 13, 2025	0.46	0.46	0.44	0.44	0.44	-4.35%	139,532
Nov 12, 2025	0.46	0.47	0.46	0.46	0.46	-	32,701
Nov 11, 2025	0.45	0.47	0.45	0.46	0.46	-2.13%	92,706
Nov 10, 2025	0.48	0.48	0.47	0.47	0.47	-4.08%	60,667
Nov 9, 2025	0.49	0.49	0.47	0.49	0.49	2.08%	268,864
Nov 6, 2025	0.46	0.48	0.46	0.48	0.48	4.35%	293,912
Nov 5, 2025	0.44	0.46	0.44	0.46	0.46	4.55%	97,113
Nov 4, 2025	0.41	0.44	0.41	0.44	0.44	4.76%	115,149
Nov 3, 2025	0.42	0.42	0.42	0.42	0.42	-	50
Nov 2, 2025	0.41	0.42	0.41	0.42	0.42	-	5,100
Oct 30, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	2,726
Oct 29, 2025	0.41	0.42	0.41	0.41	0.41	-2.38%	8,150
Oct 28, 2025	0.41	0.42	0.41	0.42	0.42	-	10,600
Oct 27, 2025	0.41	0.42	0.41	0.42	0.42	-	14,928
Oct 26, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	4,301
Oct 23, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	9,500
Oct 22, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	2,505
Oct 21, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	52,884
Oct 20, 2025	0.42	0.42	0.41	0.42	0.42	-2.33%	34,645
Oct 19, 2025	0.42	0.43	0.42	0.43	0.43	-2.27%	37,269
Oct 16, 2025	0.44	0.44	0.42	0.44	0.44	-	63,450
Oct 15, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	2,000
Oct 14, 2025	0.43	0.45	0.43	0.45	0.45	2.27%	16,545
Oct 13, 2025	0.43	0.44	0.43	0.44	0.44	-	15,700
Oct 12, 2025	0.43	0.44	0.43	0.44	0.44	2.33%	41,500
Oct 9, 2025	0.44	0.45	0.43	0.43	0.43	-4.44%	2,084
Oct 8, 2025	0.43	0.45	0.43	0.45	0.45	2.27%	24,300
Oct 7, 2025	0.43	0.44	0.43	0.44	0.44	-	7,373
Oct 6, 2025	0.43	0.44	0.43	0.44	0.44	-	10,132
Oct 5, 2025	0.43	0.44	0.43	0.44	0.44	-	19,238
Oct 2, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	6,026
Oct 1, 2025	0.42	0.45	0.42	0.45	0.45	2.27%	115,181
Sep 29, 2025	0.44	0.44	0.43	0.44	0.44	-	5,900
Sep 28, 2025	0.43	0.44	0.42	0.44	0.44	-	14,510
Sep 25, 2025	0.43	0.44	0.43	0.44	0.44	-	33,657
Sep 24, 2025	0.41	0.44	0.41	0.44	0.44	4.76%	65,213
Sep 22, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	40,703
Sep 21, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	10,725
Sep 18, 2025	0.42	0.42	0.41	0.42	0.42	-	1,000
Sep 15, 2025	0.41	0.42	0.41	0.42	0.42	-	10,978
Sep 14, 2025	0.41	0.42	0.41	0.42	0.42	-2.33%	16,600
Sep 11, 2025	0.42	0.43	0.42	0.43	0.43	-	8,110
Sep 10, 2025	0.43	0.43	0.42	0.43	0.43	-2.27%	23,510
Sep 9, 2025	0.43	0.44	0.42	0.44	0.44	-	14,710
Sep 8, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	17,737