Uniforce Technology Corporation (TPEX:7714)
Taiwan · Delayed Price · Currency is TWD 180.50
+2.50 (1.40%)
Sep 16, 2026, 10:15 AM CST
Uniforce Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 184.00 | 190.00 | 178.00 | 178.00 | 178.00 | -2.73% | 1,033,455 |
| Sep 14, 2026 | 178.50 | 189.50 | 178.50 | 183.00 | 183.00 | 5.48% | 1,611,349 |
| Sep 11, 2026 | 154.50 | 173.50 | 154.50 | 173.50 | 173.50 | 9.81% | 656,256 |
| Sep 10, 2026 | 156.00 | 158.50 | 155.50 | 158.00 | 158.00 | -0.32% | 54,524 |
| Sep 9, 2026 | 158.50 | 159.50 | 156.00 | 158.50 | 158.50 | 1.93% | 126,881 |
| Sep 8, 2026 | 162.00 | 162.00 | 155.50 | 155.50 | 155.50 | -4.31% | 171,103 |
| Sep 7, 2026 | 161.50 | 163.50 | 159.00 | 162.50 | 162.50 | 1.25% | 106,994 |
| Sep 4, 2026 | 161.00 | 161.50 | 157.50 | 160.50 | 160.50 | 0.31% | 106,247 |
| Sep 3, 2026 | 163.50 | 166.00 | 160.00 | 160.00 | 160.00 | -4.76% | 283,732 |
| Sep 2, 2026 | 170.00 | 171.50 | 165.00 | 168.00 | 168.00 | 0.30% | 203,858 |
| Sep 1, 2026 | 172.00 | 172.00 | 167.00 | 167.50 | 167.50 | -0.89% | 236,460 |
| Aug 31, 2026 | 174.00 | 175.50 | 168.50 | 169.00 | 169.00 | -3.15% | 236,828 |
| Aug 28, 2026 | 189.50 | 189.50 | 174.50 | 174.50 | 174.50 | -5.16% | 887,213 |
| Aug 27, 2026 | 182.50 | 192.50 | 176.50 | 184.00 | 184.00 | 1.10% | 1,009,168 |
| Aug 26, 2026 | 174.00 | 185.00 | 172.50 | 182.00 | 182.00 | 7.06% | 688,178 |
| Aug 25, 2026 | 176.50 | 176.50 | 167.50 | 170.00 | 170.00 | -2.86% | 278,722 |
| Aug 24, 2026 | 178.00 | 181.00 | 173.50 | 175.00 | 175.00 | -2.23% | 226,587 |
| Aug 21, 2026 | 180.50 | 183.50 | 176.00 | 179.00 | 179.00 | -0.83% | 922,541 |
| Aug 20, 2026 | 167.00 | 180.50 | 165.50 | 180.50 | 180.50 | 9.73% | 764,326 |
| Aug 19, 2026 | 167.00 | 174.00 | 162.00 | 164.50 | 164.50 | -3.24% | 342,435 |
| Aug 18, 2026 | 166.00 | 176.50 | 164.00 | 170.00 | 170.00 | 3.65% | 931,222 |
| Aug 17, 2026 | 176.00 | 178.50 | 163.50 | 166.00 | 164.02 | -3.77% | 634,918 |
| Aug 14, 2026 | 159.00 | 172.50 | 155.00 | 172.50 | 170.44 | 9.87% | 466,890 |
| Aug 13, 2026 | 153.00 | 160.00 | 153.00 | 157.00 | 155.13 | 3.97% | 250,966 |
| Aug 12, 2026 | 152.00 | 153.50 | 151.00 | 151.00 | 149.20 | -1.63% | 114,870 |
| Aug 11, 2026 | 148.00 | 158.50 | 147.00 | 153.50 | 151.67 | 2.33% | 335,498 |
| Aug 10, 2026 | 151.00 | 153.00 | 149.00 | 150.00 | 148.21 | -1.96% | 248,691 |
| Aug 7, 2026 | 158.00 | 158.00 | 152.50 | 153.00 | 151.17 | -0.33% | 160,034 |
| Aug 6, 2026 | 155.50 | 156.50 | 149.00 | 153.50 | 151.67 | -2.85% | 317,518 |
| Aug 5, 2026 | 166.50 | 167.00 | 155.50 | 158.00 | 156.11 | 1.94% | 542,301 |
| Aug 4, 2026 | 146.00 | 155.00 | 145.00 | 155.00 | 153.15 | 9.93% | 405,829 |
| Aug 3, 2026 | 137.00 | 147.00 | 137.00 | 141.00 | 139.32 | 2.55% | 572,857 |
| Jul 31, 2026 | 135.00 | 137.50 | 133.00 | 137.50 | 135.86 | 10.00% | 314,179 |
| Jul 30, 2026 | 132.50 | 143.00 | 125.00 | 125.00 | 123.51 | -8.09% | 323,779 |
| Jul 29, 2026 | 143.00 | 143.00 | 129.00 | 136.00 | 134.38 | -4.56% | 362,161 |
| Jul 28, 2026 | 144.00 | 149.00 | 142.50 | 142.50 | 140.80 | -9.52% | 353,203 |
| Jul 27, 2026 | 174.00 | 176.50 | 157.00 | 157.50 | 155.62 | -9.48% | 377,155 |
| Jul 24, 2026 | 175.00 | 183.50 | 173.50 | 174.00 | 171.92 | -1.69% | 200,894 |
| Jul 23, 2026 | 182.00 | 186.50 | 173.00 | 177.00 | 174.89 | -3.80% | 375,233 |
| Jul 22, 2026 | 206.50 | 206.50 | 181.00 | 184.00 | 181.80 | -8.46% | 817,039 |
| Jul 21, 2026 | 184.00 | 201.00 | 184.00 | 201.00 | 198.60 | 9.84% | 314,121 |
| Jul 20, 2026 | 176.50 | 188.00 | 176.50 | 183.00 | 180.81 | 0.83% | 366,064 |
| Jul 17, 2026 | 185.00 | 194.00 | 181.50 | 181.50 | 179.33 | -9.93% | 613,627 |
| Jul 16, 2026 | 208.50 | 215.50 | 199.00 | 201.50 | 199.09 | -2.89% | 1,622,492 |
| Jul 15, 2026 | 205.00 | 208.50 | 191.50 | 207.50 | 205.02 | 2.72% | 1,880,961 |
| Jul 14, 2026 | 190.00 | 202.00 | 181.00 | 202.00 | 199.59 | 9.49% | 2,341,517 |
| Jul 13, 2026 | 180.50 | 189.50 | 173.00 | 184.50 | 182.30 | 6.96% | 2,916,210 |
| Jul 9, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 170.44 | 9.87% | 435,110 |
| Jul 8, 2026 | 144.00 | 157.00 | 140.00 | 157.00 | 155.13 | 9.79% | 469,014 |
| Jul 7, 2026 | 153.00 | 153.00 | 140.00 | 143.00 | 141.29 | -5.30% | 350,398 |