Uniforce Technology Corporation (TPEX:7714)
Taiwan · Delayed Price · Currency is TWD 153.00
-2.00 (-1.29%)
At close: Dec 12, 2025
Uniforce Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 156.00 | 160.50 | 152.00 | 153.00 | 153.00 | -1.29% | 262,250 |
| Dec 11, 2025 | 147.00 | 155.50 | 147.00 | 155.00 | 155.00 | 6.16% | 345,283 |
| Dec 10, 2025 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.34% | 71,379 |
| Dec 9, 2025 | 150.50 | 150.50 | 142.00 | 145.50 | 145.50 | -4.90% | 389,063 |
| Dec 8, 2025 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | 0.33% | 148,648 |
| Dec 5, 2025 | 154.50 | 156.50 | 151.00 | 152.50 | 152.50 | 0.33% | 205,089 |
| Dec 4, 2025 | 147.00 | 153.50 | 146.50 | 152.00 | 152.00 | 4.11% | 180,293 |
| Dec 3, 2025 | 146.50 | 151.00 | 146.00 | 146.00 | 146.00 | -0.34% | 157,728 |
| Dec 2, 2025 | 152.50 | 152.50 | 145.50 | 146.50 | 146.50 | -3.93% | 282,828 |
| Dec 1, 2025 | 155.00 | 162.00 | 152.50 | 152.50 | 152.50 | 0.33% | 653,761 |
| Nov 28, 2025 | 147.00 | 155.00 | 146.00 | 152.00 | 152.00 | 3.75% | 588,531 |
| Nov 27, 2025 | 157.00 | 157.00 | 142.50 | 146.50 | 146.50 | -6.39% | 691,561 |
| Nov 26, 2025 | 142.50 | 156.50 | 142.50 | 156.50 | 156.50 | 9.82% | 720,722 |
| Nov 25, 2025 | 149.50 | 149.50 | 142.00 | 142.50 | 142.50 | 0.35% | 289,821 |
| Nov 24, 2025 | 136.00 | 142.00 | 136.00 | 142.00 | 142.00 | 9.65% | 206,104 |
| Nov 21, 2025 | 130.00 | 130.50 | 128.50 | 129.50 | 129.50 | -3.36% | 60,310 |
| Nov 20, 2025 | 135.00 | 135.50 | 132.00 | 134.00 | 134.00 | 1.90% | 114,315 |
| Nov 19, 2025 | 128.50 | 132.00 | 127.00 | 131.50 | 131.50 | 5.62% | 139,293 |
| Nov 18, 2025 | 131.50 | 131.50 | 124.50 | 124.50 | 124.50 | -5.32% | 97,592 |
| Nov 17, 2025 | 131.50 | 135.00 | 124.00 | 131.50 | 131.50 | 1.94% | 188,952 |
| Nov 14, 2025 | 122.50 | 129.00 | 122.50 | 129.00 | 129.00 | 6.61% | 162,896 |
| Nov 13, 2025 | 121.50 | 123.00 | 119.50 | 121.00 | 121.00 | -1.63% | 47,262 |
| Nov 12, 2025 | 116.00 | 126.50 | 116.00 | 123.00 | 123.00 | 6.49% | 108,253 |
| Nov 11, 2025 | 121.00 | 122.00 | 113.00 | 115.50 | 115.50 | -4.55% | 159,122 |
| Nov 10, 2025 | 129.00 | 129.00 | 116.50 | 121.00 | 121.00 | -6.20% | 196,596 |
| Nov 7, 2025 | 128.00 | 132.50 | 127.00 | 129.00 | 129.00 | 1.98% | 91,770 |
| Nov 6, 2025 | 127.00 | 128.00 | 124.00 | 126.50 | 126.50 | - | 73,575 |
| Nov 5, 2025 | 126.50 | 128.50 | 123.50 | 126.50 | 126.50 | -3.44% | 112,164 |
| Nov 4, 2025 | 128.00 | 135.00 | 128.00 | 131.00 | 131.00 | 3.56% | 241,997 |
| Nov 3, 2025 | 125.50 | 128.00 | 123.00 | 126.50 | 126.50 | 0.80% | 65,865 |
| Oct 31, 2025 | 122.00 | 126.50 | 122.00 | 125.50 | 125.50 | 2.03% | 85,149 |
| Oct 30, 2025 | 126.00 | 127.50 | 120.50 | 123.00 | 123.00 | -0.81% | 92,103 |
| Oct 29, 2025 | 124.00 | 128.00 | 123.00 | 124.00 | 124.00 | 2.48% | 129,702 |
| Oct 28, 2025 | 123.50 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 59,526 |
| Oct 27, 2025 | 124.00 | 124.50 | 120.50 | 122.00 | 122.00 | -1.21% | 144,815 |
| Oct 23, 2025 | 125.50 | 126.50 | 123.50 | 123.50 | 123.50 | -2.76% | 56,990 |
| Oct 22, 2025 | 127.00 | 127.50 | 125.00 | 127.00 | 127.00 | -0.78% | 69,901 |
| Oct 21, 2025 | 126.00 | 129.50 | 126.00 | 128.00 | 128.00 | 1.99% | 74,108 |
| Oct 20, 2025 | 131.00 | 131.00 | 125.50 | 125.50 | 125.50 | -2.33% | 130,477 |
| Oct 17, 2025 | 131.50 | 131.50 | 128.00 | 128.50 | 128.50 | -2.28% | 45,884 |
| Oct 16, 2025 | 131.00 | 134.00 | 130.50 | 131.50 | 131.50 | -1.13% | 74,237 |
| Oct 15, 2025 | 126.50 | 133.00 | 126.00 | 133.00 | 133.00 | 5.14% | 113,694 |
| Oct 14, 2025 | 134.50 | 135.50 | 126.00 | 126.50 | 126.50 | -5.24% | 199,228 |
| Oct 13, 2025 | 121.50 | 134.00 | 121.50 | 133.50 | 133.50 | 2.69% | 130,036 |
| Oct 9, 2025 | 129.00 | 131.00 | 124.50 | 130.00 | 130.00 | 2.36% | 123,427 |
| Oct 8, 2025 | 132.50 | 132.50 | 125.00 | 127.00 | 127.00 | -4.15% | 256,363 |
| Oct 7, 2025 | 136.00 | 138.00 | 132.00 | 132.50 | 132.50 | -3.99% | 176,012 |
| Oct 3, 2025 | 135.50 | 142.00 | 134.00 | 138.00 | 138.00 | 1.47% | 136,752 |
| Oct 2, 2025 | 139.00 | 143.00 | 136.00 | 136.00 | 136.00 | -2.86% | 138,412 |
| Oct 1, 2025 | 135.50 | 146.50 | 135.50 | 140.00 | 140.00 | 2.56% | 171,805 |