Uniflex Technology Inc. (TPE:3321)
Taiwan · Delayed Price · Currency is TWD 15.95
+0.55 (3.57%)
Apr 1, 2026, 9:40 AM CST
Uniflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 15.70 | 16.50 | 15.40 | 15.40 | 15.40 | -3.14% | 327,432 |
| Mar 30, 2026 | 15.95 | 16.00 | 15.75 | 15.90 | 15.90 | -2.15% | 208,711 |
| Mar 27, 2026 | 16.60 | 16.65 | 15.95 | 16.25 | 16.25 | - | 234,280 |
| Mar 26, 2026 | 16.80 | 16.85 | 16.15 | 16.25 | 16.25 | -2.11% | 232,258 |
| Mar 25, 2026 | 17.00 | 17.00 | 16.30 | 16.60 | 16.60 | 0.61% | 232,510 |
| Mar 24, 2026 | 17.45 | 17.95 | 16.50 | 16.50 | 16.50 | -7.30% | 877,345 |
| Mar 23, 2026 | 18.60 | 18.60 | 16.85 | 17.80 | 17.80 | 5.01% | 2,100,109 |
| Mar 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 9.71% | 226,547 |
| Mar 19, 2026 | 15.45 | 15.60 | 15.15 | 15.45 | 15.45 | -0.96% | 415,930 |
| Mar 18, 2026 | 15.60 | 16.10 | 15.35 | 15.60 | 15.60 | - | 214,929 |
| Mar 17, 2026 | 15.30 | 15.65 | 15.10 | 15.60 | 15.60 | 1.96% | 384,200 |
| Mar 16, 2026 | 15.55 | 16.05 | 15.15 | 15.30 | 15.30 | -1.29% | 335,752 |
| Mar 13, 2026 | 15.60 | 15.80 | 15.15 | 15.50 | 15.50 | -1.27% | 316,801 |
| Mar 12, 2026 | 15.90 | 16.20 | 15.70 | 15.70 | 15.70 | -1.26% | 272,139 |
| Mar 11, 2026 | 16.45 | 16.45 | 15.90 | 15.90 | 15.90 | 0.95% | 221,789 |
| Mar 10, 2026 | 16.00 | 16.90 | 15.60 | 15.75 | 15.75 | -0.63% | 346,110 |
| Mar 9, 2026 | 16.00 | 16.55 | 15.50 | 15.85 | 15.85 | -6.76% | 426,682 |
| Mar 6, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -0.58% | 146,698 |
| Mar 5, 2026 | 17.50 | 17.50 | 16.75 | 17.10 | 17.10 | 2.40% | 305,079 |
| Mar 4, 2026 | 17.60 | 17.60 | 16.45 | 16.70 | 16.70 | -6.70% | 701,513 |
| Mar 3, 2026 | 18.30 | 18.80 | 17.85 | 17.90 | 17.90 | -3.24% | 360,669 |
| Mar 2, 2026 | 18.65 | 18.65 | 18.05 | 18.50 | 18.50 | 0.54% | 374,843 |
| Feb 26, 2026 | 18.00 | 18.80 | 18.00 | 18.40 | 18.40 | -1.08% | 345,533 |
| Feb 25, 2026 | 19.45 | 19.65 | 18.10 | 18.60 | 18.60 | -2.62% | 571,124 |
| Feb 24, 2026 | 18.75 | 19.20 | 18.75 | 19.10 | 19.10 | 1.60% | 703,451 |
| Feb 23, 2026 | 17.75 | 19.30 | 17.75 | 18.80 | 18.80 | 6.21% | 489,874 |
| Feb 11, 2026 | 17.80 | 18.10 | 17.65 | 17.70 | 17.70 | -0.56% | 291,964 |
| Feb 10, 2026 | 17.20 | 18.80 | 17.20 | 17.80 | 17.80 | 4.09% | 431,984 |
| Feb 9, 2026 | 17.80 | 17.80 | 17.10 | 17.10 | 17.10 | -1.72% | 229,393 |
| Feb 6, 2026 | 18.25 | 18.25 | 17.30 | 17.40 | 17.40 | -3.60% | 236,050 |
| Feb 5, 2026 | 18.05 | 18.80 | 17.80 | 18.05 | 18.05 | 0.56% | 850,435 |
| Feb 4, 2026 | 17.15 | 17.95 | 17.15 | 17.95 | 17.95 | 4.66% | 228,233 |
| Feb 3, 2026 | 17.70 | 17.70 | 16.80 | 17.15 | 17.15 | -1.44% | 516,192 |
| Feb 2, 2026 | 17.50 | 17.80 | 17.25 | 17.40 | 17.40 | -2.25% | 351,141 |
| Jan 30, 2026 | 18.10 | 18.10 | 17.40 | 17.80 | 17.80 | -1.11% | 480,769 |
| Jan 29, 2026 | 18.25 | 18.45 | 17.40 | 18.00 | 18.00 | -1.10% | 497,702 |
| Jan 28, 2026 | 18.65 | 18.65 | 18.20 | 18.20 | 18.20 | -2.15% | 528,780 |
| Jan 27, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | 476,537 |
| Jan 26, 2026 | 19.75 | 19.75 | 18.85 | 18.90 | 18.90 | 0.27% | 391,036 |
| Jan 23, 2026 | 19.00 | 19.20 | 18.80 | 18.85 | 18.85 | -0.53% | 425,420 |
| Jan 22, 2026 | 19.70 | 19.95 | 18.85 | 18.95 | 18.95 | -3.07% | 842,391 |
| Jan 21, 2026 | 20.10 | 20.10 | 19.25 | 19.55 | 19.55 | -3.46% | 776,833 |
| Jan 20, 2026 | 20.40 | 20.60 | 20.05 | 20.25 | 20.25 | -0.49% | 650,647 |
| Jan 19, 2026 | 20.70 | 21.35 | 20.20 | 20.35 | 20.35 | -0.25% | 1,028,212 |
| Jan 16, 2026 | 20.50 | 20.75 | 19.90 | 20.40 | 20.40 | -3.55% | 1,361,460 |
| Jan 15, 2026 | 20.20 | 21.70 | 19.75 | 21.15 | 21.15 | 7.09% | 2,415,043 |
| Jan 14, 2026 | 19.80 | 20.25 | 19.60 | 19.75 | 19.75 | 0.77% | 891,528 |
| Jan 13, 2026 | 20.35 | 20.40 | 19.50 | 19.60 | 19.60 | -1.51% | 634,550 |
| Jan 12, 2026 | 19.00 | 20.00 | 18.95 | 19.90 | 19.90 | 4.74% | 1,111,179 |
| Jan 9, 2026 | 19.35 | 19.55 | 18.50 | 19.00 | 19.00 | -1.81% | 802,949 |