Uniforce Technology Corporation (TPEX:7714)
Taiwan · Delayed Price · Currency is TWD 131.50
+1.50 (1.15%)
May 8, 2026, 1:30 PM CST
Uniforce Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 129.00 | 132.00 | 128.00 | 131.50 | 131.50 | 1.15% | 65,709 |
| May 7, 2026 | 132.00 | 133.50 | 129.00 | 130.00 | 130.00 | -2.62% | 90,120 |
| May 6, 2026 | 136.00 | 136.50 | 132.00 | 133.50 | 133.50 | -0.74% | 95,771 |
| May 5, 2026 | 132.50 | 135.00 | 132.00 | 134.50 | 134.50 | 2.28% | 87,377 |
| May 4, 2026 | 130.50 | 133.00 | 130.00 | 131.50 | 131.50 | 2.73% | 69,952 |
| Apr 30, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.79% | 26,365 |
| Apr 29, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | -1.17% | 37,492 |
| Apr 28, 2026 | 127.00 | 129.50 | 126.00 | 128.50 | 128.50 | 1.18% | 43,316 |
| Apr 27, 2026 | 129.00 | 129.00 | 124.50 | 127.00 | 127.00 | -1.55% | 65,718 |
| Apr 24, 2026 | 132.00 | 132.50 | 128.00 | 129.00 | 129.00 | -1.15% | 51,285 |
| Apr 23, 2026 | 139.50 | 140.50 | 124.50 | 130.50 | 130.50 | -5.43% | 296,347 |
| Apr 22, 2026 | 137.50 | 141.00 | 136.50 | 138.00 | 138.00 | 1.85% | 146,330 |
| Apr 21, 2026 | 135.50 | 136.00 | 133.00 | 135.50 | 135.50 | 0.37% | 84,244 |
| Apr 20, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.75% | 76,476 |
| Apr 17, 2026 | 135.50 | 137.00 | 132.50 | 134.00 | 134.00 | - | 84,530 |
| Apr 16, 2026 | 131.00 | 138.50 | 130.00 | 134.00 | 134.00 | 3.47% | 175,932 |
| Apr 15, 2026 | 129.00 | 133.00 | 128.50 | 129.50 | 129.50 | 0.78% | 101,487 |
| Apr 14, 2026 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | 1.18% | 46,899 |
| Apr 13, 2026 | 126.00 | 129.50 | 126.00 | 127.00 | 127.00 | -0.39% | 49,465 |
| Apr 10, 2026 | 127.50 | 129.00 | 127.00 | 127.50 | 127.50 | -0.78% | 70,793 |
| Apr 9, 2026 | 132.50 | 132.50 | 128.00 | 128.50 | 128.50 | -1.91% | 42,504 |
| Apr 8, 2026 | 129.50 | 132.00 | 129.50 | 131.00 | 131.00 | 1.95% | 33,341 |
| Apr 7, 2026 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | -0.77% | 51,932 |
| Apr 2, 2026 | 132.50 | 134.00 | 129.00 | 129.50 | 129.50 | -1.15% | 26,532 |
| Apr 1, 2026 | 130.00 | 132.50 | 130.00 | 131.00 | 131.00 | 2.34% | 33,474 |
| Mar 31, 2026 | 132.00 | 132.00 | 127.50 | 128.00 | 128.00 | -3.76% | 79,750 |
| Mar 30, 2026 | 131.00 | 133.50 | 129.00 | 133.00 | 133.00 | - | 43,912 |
| Mar 27, 2026 | 136.00 | 138.00 | 131.50 | 133.00 | 133.00 | -2.92% | 82,862 |
| Mar 26, 2026 | 130.50 | 137.50 | 130.50 | 137.00 | 137.00 | 4.98% | 170,577 |
| Mar 25, 2026 | 131.00 | 132.50 | 128.50 | 130.50 | 130.50 | 0.38% | 54,406 |
| Mar 24, 2026 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | -0.76% | 50,045 |
| Mar 23, 2026 | 129.50 | 137.00 | 128.50 | 131.00 | 131.00 | - | 129,964 |
| Mar 20, 2026 | 132.50 | 133.00 | 131.00 | 131.00 | 131.00 | -1.13% | 62,756 |
| Mar 19, 2026 | 133.00 | 135.00 | 131.50 | 132.50 | 132.50 | -0.75% | 84,498 |
| Mar 18, 2026 | 136.00 | 136.50 | 133.50 | 133.50 | 133.50 | -1.84% | 77,605 |
| Mar 17, 2026 | 136.50 | 138.50 | 135.00 | 136.00 | 136.00 | 3.03% | 101,030 |
| Mar 16, 2026 | 136.50 | 137.50 | 131.50 | 132.00 | 132.00 | -3.30% | 124,311 |
| Mar 13, 2026 | 135.00 | 137.00 | 134.50 | 136.50 | 136.50 | -0.36% | 44,363 |
| Mar 12, 2026 | 139.00 | 139.00 | 135.50 | 137.00 | 137.00 | -2.14% | 42,228 |
| Mar 11, 2026 | 137.50 | 140.50 | 137.00 | 140.00 | 140.00 | 4.48% | 57,239 |
| Mar 10, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 0.75% | 84,505 |
| Mar 9, 2026 | 138.00 | 138.00 | 127.50 | 133.00 | 133.00 | -5.34% | 98,736 |
| Mar 6, 2026 | 140.50 | 140.50 | 138.50 | 140.50 | 140.50 | - | 36,693 |
| Mar 5, 2026 | 142.00 | 144.00 | 139.00 | 140.50 | 140.50 | 3.31% | 88,092 |
| Mar 4, 2026 | 140.00 | 142.50 | 136.00 | 136.00 | 136.00 | -5.56% | 132,287 |
| Mar 3, 2026 | 149.50 | 150.00 | 144.00 | 144.00 | 144.00 | -3.68% | 145,819 |
| Mar 2, 2026 | 155.00 | 159.00 | 149.50 | 149.50 | 149.50 | -1.32% | 191,595 |
| Feb 26, 2026 | 146.50 | 156.00 | 146.50 | 151.50 | 151.50 | 4.12% | 213,079 |
| Feb 25, 2026 | 147.50 | 147.50 | 144.50 | 145.50 | 145.50 | -0.68% | 73,394 |
| Feb 24, 2026 | 147.50 | 148.00 | 144.50 | 146.50 | 146.50 | -0.68% | 102,569 |