Uniflex Technology Inc. (TPE:3321)
Taiwan · Delayed Price · Currency is TWD 18.00
+0.40 (2.27%)
Sep 3, 2026, 1:30 PM CST
Uniflex Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 20.85 | 21.00 | 20.15 | 20.25 | 20.25 | -1.46% | 263,407 |
| Jul 15, 2026 | 20.10 | 20.55 | 19.85 | 20.55 | 20.55 | 3.53% | 553,553 |
| Jul 14, 2026 | 20.00 | 20.45 | 19.30 | 19.85 | 19.85 | -2.70% | 851,328 |
| Jul 13, 2026 | 20.20 | 22.55 | 20.00 | 20.40 | 20.40 | -6.42% | 952,813 |
| Jul 9, 2026 | 22.65 | 23.40 | 21.35 | 21.80 | 21.80 | -2.90% | 859,095 |
| Jul 8, 2026 | 23.00 | 23.65 | 22.35 | 22.45 | 22.45 | -9.48% | 2,220,540 |
| Jul 7, 2026 | 25.05 | 26.55 | 24.70 | 24.80 | 24.80 | 2.69% | 2,589,804 |
| Jul 6, 2026 | 25.20 | 25.25 | 23.90 | 24.15 | 24.15 | -3.40% | 639,838 |
| Jul 3, 2026 | 23.50 | 25.60 | 23.15 | 25.00 | 25.00 | 6.84% | 815,928 |
| Jul 2, 2026 | 23.80 | 24.00 | 23.30 | 23.40 | 23.40 | -1.89% | 371,337 |
| Jul 1, 2026 | 23.80 | 23.90 | 22.60 | 23.85 | 23.85 | 1.49% | 617,801 |
| Jun 30, 2026 | 23.45 | 24.05 | 23.40 | 23.50 | 23.50 | 0.64% | 443,614 |
| Jun 29, 2026 | 24.65 | 24.65 | 22.80 | 23.35 | 23.35 | -4.11% | 913,832 |
| Jun 26, 2026 | 26.85 | 26.85 | 24.35 | 24.35 | 24.35 | -9.31% | 1,353,431 |
| Jun 25, 2026 | 27.00 | 28.10 | 26.40 | 26.85 | 26.85 | 0.75% | 1,299,197 |