Uniflex Technology Inc. (TPE:3321)
Taiwan · Delayed Price · Currency is TWD 18.20
-0.15 (-0.82%)
Sep 24, 2026, 1:30 PM CST
Uniflex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 18.35 | 18.80 | 18.00 | 18.20 | 18.20 | -0.82% | 113,660 |
| Sep 23, 2026 | 18.90 | 18.90 | 18.05 | 18.35 | 18.35 | -1.87% | 190,334 |
| Sep 22, 2026 | 17.70 | 19.10 | 17.70 | 18.70 | 18.70 | 5.65% | 470,987 |
| Sep 21, 2026 | 18.00 | 18.00 | 17.65 | 17.70 | 17.70 | -1.67% | 162,029 |
| Sep 18, 2026 | 17.10 | 18.00 | 17.10 | 18.00 | 18.00 | 5.57% | 175,354 |
| Sep 17, 2026 | 17.00 | 17.45 | 17.00 | 17.05 | 17.05 | - | 94,602 |
| Sep 16, 2026 | 16.85 | 17.10 | 16.75 | 17.05 | 17.05 | 1.49% | 174,110 |
| Sep 15, 2026 | 17.20 | 17.75 | 16.80 | 16.80 | 16.80 | -1.18% | 139,415 |
| Sep 14, 2026 | 17.05 | 17.25 | 16.95 | 17.00 | 17.00 | -2.02% | 86,616 |
| Sep 11, 2026 | 16.90 | 17.35 | 16.90 | 17.35 | 17.35 | 1.46% | 128,587 |
| Sep 10, 2026 | 17.35 | 17.50 | 17.00 | 17.10 | 17.10 | -1.44% | 146,350 |
| Sep 9, 2026 | 17.05 | 17.40 | 17.00 | 17.35 | 17.35 | 0.87% | 205,422 |
| Sep 8, 2026 | 17.70 | 17.80 | 17.15 | 17.20 | 17.20 | -2.82% | 252,186 |
| Sep 7, 2026 | 18.10 | 18.40 | 17.70 | 17.70 | 17.70 | -2.21% | 284,515 |
| Sep 4, 2026 | 18.50 | 18.50 | 17.80 | 18.10 | 18.10 | 0.56% | 154,529 |
| Sep 3, 2026 | 17.50 | 18.40 | 17.50 | 18.00 | 18.00 | 2.27% | 229,260 |
| Sep 2, 2026 | 17.50 | 17.75 | 17.50 | 17.60 | 17.60 | 0.57% | 108,984 |
| Sep 1, 2026 | 17.30 | 17.70 | 17.30 | 17.50 | 17.50 | 0.29% | 188,484 |
| Aug 31, 2026 | 18.80 | 18.80 | 17.00 | 17.45 | 17.45 | -5.93% | 380,702 |
| Aug 28, 2026 | 19.00 | 19.20 | 18.30 | 18.55 | 18.55 | -0.80% | 176,562 |
| Aug 27, 2026 | 18.85 | 19.20 | 18.35 | 18.70 | 18.70 | 1.36% | 451,034 |
| Aug 26, 2026 | 18.10 | 18.50 | 18.10 | 18.45 | 18.45 | 1.93% | 142,393 |
| Aug 25, 2026 | 18.30 | 18.30 | 17.65 | 18.10 | 18.10 | 0.56% | 113,491 |
| Aug 24, 2026 | 18.00 | 18.20 | 17.90 | 18.00 | 18.00 | -0.83% | 94,027 |
| Aug 21, 2026 | 18.10 | 18.60 | 18.05 | 18.15 | 18.15 | 0.83% | 143,292 |
| Aug 20, 2026 | 18.35 | 18.35 | 18.00 | 18.00 | 18.00 | -0.28% | 88,526 |
| Aug 19, 2026 | 17.70 | 18.35 | 17.65 | 18.05 | 18.05 | 0.28% | 105,849 |
| Aug 18, 2026 | 18.50 | 18.50 | 17.90 | 18.00 | 18.00 | -2.70% | 187,043 |
| Aug 17, 2026 | 18.15 | 19.00 | 18.15 | 18.50 | 18.50 | 1.09% | 90,955 |
| Aug 14, 2026 | 18.60 | 18.70 | 18.10 | 18.30 | 18.30 | -0.81% | 187,779 |
| Aug 13, 2026 | 19.05 | 19.05 | 18.40 | 18.45 | 18.45 | -2.12% | 143,048 |
| Aug 12, 2026 | 18.85 | 19.30 | 18.80 | 18.85 | 18.85 | -0.79% | 185,632 |
| Aug 11, 2026 | 19.10 | 19.10 | 18.50 | 19.00 | 19.00 | -1.55% | 173,002 |
| Aug 10, 2026 | 19.25 | 19.70 | 19.15 | 19.30 | 19.30 | 1.05% | 222,604 |
| Aug 7, 2026 | 20.05 | 20.30 | 19.00 | 19.10 | 19.10 | -7.51% | 510,468 |
| Aug 6, 2026 | 19.90 | 21.10 | 19.85 | 20.65 | 20.65 | 7.55% | 609,429 |
| Aug 5, 2026 | 19.00 | 19.55 | 18.90 | 19.20 | 19.20 | 3.78% | 346,525 |
| Aug 4, 2026 | 18.55 | 18.80 | 18.40 | 18.50 | 18.50 | -0.80% | 189,218 |
| Aug 3, 2026 | 17.90 | 19.50 | 17.60 | 18.65 | 18.65 | 4.19% | 182,168 |
| Jul 31, 2026 | 17.50 | 18.00 | 17.50 | 17.90 | 17.90 | 5.92% | 157,936 |
| Jul 30, 2026 | 18.20 | 18.20 | 16.85 | 16.90 | 16.90 | -3.43% | 310,784 |
| Jul 29, 2026 | 18.50 | 18.50 | 16.50 | 17.50 | 17.50 | -1.69% | 491,618 |
| Jul 28, 2026 | 18.10 | 18.45 | 17.80 | 17.80 | 17.80 | -3.78% | 296,997 |
| Jul 27, 2026 | 18.75 | 18.80 | 18.10 | 18.50 | 18.50 | -1.33% | 118,874 |
| Jul 24, 2026 | 19.15 | 19.15 | 18.60 | 18.75 | 18.75 | -0.53% | 198,961 |
| Jul 23, 2026 | 19.60 | 19.60 | 18.70 | 18.85 | 18.85 | -1.31% | 239,136 |
| Jul 22, 2026 | 19.20 | 19.40 | 19.00 | 19.10 | 19.10 | 2.41% | 192,580 |
| Jul 21, 2026 | 18.40 | 19.10 | 18.40 | 18.65 | 18.65 | 1.36% | 258,520 |
| Jul 20, 2026 | 19.70 | 19.70 | 17.85 | 18.40 | 18.40 | -2.65% | 556,899 |
| Jul 17, 2026 | 20.00 | 20.00 | 18.65 | 18.90 | 18.90 | -6.67% | 583,660 |