ASE:UNAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	66,466
Jan 7, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	327,936
Jan 6, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	223,782
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	15,525
Jan 4, 2026	0.42	0.43	0.42	0.43	0.43	-	3,065
Dec 31, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	7,781
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-	34,459
Dec 29, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	32,604
Dec 28, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	6,000
Dec 24, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	30,235
Dec 23, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	13,450
Dec 22, 2025	0.41	0.42	0.41	0.42	0.42	-	9,550
Dec 21, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	20,693
Dec 18, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	7,600
Dec 17, 2025	0.41	0.42	0.41	0.42	0.42	-	32,751
Dec 15, 2025	0.41	0.42	0.41	0.42	0.42	-	5,650
Dec 14, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	300
Dec 11, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	3,040
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	-	586
Dec 9, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	8,910
Dec 8, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	5,050
Dec 7, 2025	0.42	0.42	0.42	0.42	0.42	-	3,050
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	2,500
Dec 3, 2025	0.42	0.43	0.41	0.43	0.43	-	32,100
Dec 2, 2025	0.42	0.43	0.42	0.43	0.43	-	4,700
Dec 1, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	21,460
Nov 30, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	33,175
Nov 27, 2025	0.42	0.42	0.41	0.42	0.42	-	1,025
Nov 26, 2025	0.41	0.42	0.41	0.42	0.42	-	400
Nov 25, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	6,305
Nov 24, 2025	0.42	0.43	0.41	0.41	0.41	-4.65%	84,120
Nov 23, 2025	0.43	0.43	0.41	0.43	0.43	-	20,775
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