ASE:UNAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.64	0.64	0.62	0.64	0.64	3.23%	51,715
Sep 30, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	21,930
Sep 29, 2026	0.67	0.67	0.64	0.64	0.64	-	19,229
Sep 28, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	75,308
Sep 27, 2026	0.61	0.61	0.61	0.61	0.61	-	744
Sep 24, 2026	0.62	0.62	0.61	0.61	0.61	-	25,517
Sep 23, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	9,232
Sep 22, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	45,562
Sep 21, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	17,415
Sep 20, 2026	0.63	0.63	0.62	0.63	0.63	5.00%	179,264
Sep 17, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	147,070
Sep 16, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	25,112
Sep 15, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	28,377
Sep 14, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	63,877
Sep 13, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	65,164
Sep 10, 2026	0.55	0.55	0.54	0.54	0.54	-	5,220
Sep 9, 2026	0.55	0.55	0.54	0.54	0.54	-	750
Sep 8, 2026	0.54	0.55	0.54	0.54	0.54	1.89%	42,606
Sep 7, 2026	0.53	0.53	0.53	0.53	0.53	-	2,455
Sep 6, 2026	0.53	0.53	0.53	0.53	0.53	-	2,337
Sep 3, 2026	0.53	0.53	0.53	0.53	0.53	-	2
Sep 2, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	30,502
Sep 1, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	1
Aug 31, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	19,324
Aug 30, 2026	0.52	0.52	0.52	0.52	0.52	-	42,898
Aug 27, 2026	0.51	0.52	0.51	0.52	0.52	-	21,691
Aug 26, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	63,689
Aug 24, 2026	0.53	0.53	0.52	0.53	0.53	-	29,255
Aug 23, 2026	0.53	0.53	0.53	0.53	0.53	-	598
Aug 20, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	3,000
Aug 19, 2026	0.53	0.54	0.53	0.54	0.54	-	20,910
Aug 18, 2026	0.54	0.54	0.54	0.54	0.54	-	1,415
Aug 17, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	2,533
Aug 16, 2026	0.55	0.55	0.54	0.55	0.55	-	3,989
Aug 13, 2026	0.55	0.56	0.55	0.55	0.55	-	53,809
Aug 12, 2026	0.52	0.55	0.52	0.55	0.55	3.77%	114,054
Aug 11, 2026	0.52	0.53	0.52	0.53	0.53	1.92%	6,385
Aug 10, 2026	0.51	0.52	0.51	0.52	0.52	-	68,173
Aug 9, 2026	0.52	0.52	0.51	0.52	0.52	-	14,176
Aug 6, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	37,045
Aug 5, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	34,752
Jul 30, 2026	0.53	0.54	0.53	0.54	0.54	-	43,068
Jul 29, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	37,008
Jul 28, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	73,531
Jul 27, 2026	0.54	0.55	0.53	0.53	0.53	-3.64%	61,334
Jul 26, 2026	0.54	0.55	0.54	0.55	0.55	-1.79%	86,646
Jul 23, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	200,518
Jul 22, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	31,541
Jul 21, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	140,745
Jul 20, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	163,446