Uniforce Technology Corporation (TPEX:7714)
Taiwan · Delayed Price · Currency is TWD 117.50
+3.00 (2.62%)
May 29, 2026, 1:30 PM CST
Uniforce Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 115.00 | 120.00 | 115.00 | 117.50 | 117.50 | 2.62% | 110,383 |
| May 28, 2026 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | -3.38% | 107,007 |
| May 27, 2026 | 124.00 | 124.00 | 117.00 | 118.50 | 118.50 | -2.87% | 129,018 |
| May 26, 2026 | 122.00 | 123.00 | 120.50 | 122.00 | 122.00 | 0.41% | 71,795 |
| May 25, 2026 | 125.00 | 125.00 | 121.00 | 121.50 | 121.50 | -0.82% | 94,825 |
| May 22, 2026 | 124.50 | 125.00 | 121.00 | 122.50 | 122.50 | -2.00% | 87,773 |
| May 21, 2026 | 125.50 | 125.50 | 123.50 | 125.00 | 125.00 | 1.21% | 24,822 |
| May 20, 2026 | 122.50 | 125.00 | 122.50 | 123.50 | 123.50 | - | 30,277 |
| May 19, 2026 | 125.00 | 125.00 | 122.50 | 123.50 | 123.50 | 0.41% | 54,278 |
| May 18, 2026 | 125.00 | 126.00 | 119.50 | 126.00 | 123.00 | 0.40% | 130,175 |
| May 15, 2026 | 126.50 | 128.50 | 125.00 | 125.50 | 122.51 | -0.40% | 91,115 |
| May 14, 2026 | 129.00 | 129.00 | 125.50 | 126.00 | 123.00 | -1.56% | 79,368 |
| May 13, 2026 | 127.50 | 128.50 | 127.00 | 128.00 | 124.95 | 0.39% | 53,732 |
| May 12, 2026 | 129.50 | 129.50 | 126.50 | 127.50 | 124.46 | -1.54% | 100,045 |
| May 11, 2026 | 131.50 | 131.50 | 129.00 | 129.50 | 126.42 | -1.52% | 96,554 |
| May 8, 2026 | 129.00 | 132.00 | 128.00 | 131.50 | 128.37 | 1.15% | 65,709 |
| May 7, 2026 | 132.00 | 133.50 | 129.00 | 130.00 | 126.90 | -2.62% | 90,120 |
| May 6, 2026 | 136.00 | 136.50 | 132.00 | 133.50 | 130.32 | -0.74% | 95,771 |
| May 5, 2026 | 132.50 | 135.00 | 132.00 | 134.50 | 131.30 | 2.28% | 87,377 |
| May 4, 2026 | 130.50 | 133.00 | 130.00 | 131.50 | 128.37 | 2.73% | 69,952 |
| Apr 30, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 124.95 | 0.79% | 26,365 |
| Apr 29, 2026 | 127.00 | 128.00 | 126.00 | 127.00 | 123.98 | -1.17% | 37,492 |
| Apr 28, 2026 | 127.00 | 129.50 | 126.00 | 128.50 | 125.44 | 1.18% | 43,316 |
| Apr 27, 2026 | 129.00 | 129.00 | 124.50 | 127.00 | 123.98 | -1.55% | 65,718 |
| Apr 24, 2026 | 132.00 | 132.50 | 128.00 | 129.00 | 125.93 | -1.15% | 51,285 |
| Apr 23, 2026 | 139.50 | 140.50 | 124.50 | 130.50 | 127.39 | -5.43% | 296,347 |
| Apr 22, 2026 | 137.50 | 141.00 | 136.50 | 138.00 | 134.71 | 1.85% | 146,330 |
| Apr 21, 2026 | 135.50 | 136.00 | 133.00 | 135.50 | 132.27 | 0.37% | 84,244 |
| Apr 20, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 131.79 | 0.75% | 76,476 |
| Apr 17, 2026 | 135.50 | 137.00 | 132.50 | 134.00 | 130.81 | - | 84,530 |
| Apr 16, 2026 | 131.00 | 138.50 | 130.00 | 134.00 | 130.81 | 3.47% | 175,932 |
| Apr 15, 2026 | 129.00 | 133.00 | 128.50 | 129.50 | 126.42 | 0.78% | 101,487 |
| Apr 14, 2026 | 130.50 | 130.50 | 128.50 | 128.50 | 125.44 | 1.18% | 46,899 |
| Apr 13, 2026 | 126.00 | 129.50 | 126.00 | 127.00 | 123.98 | -0.39% | 49,465 |
| Apr 10, 2026 | 127.50 | 129.00 | 127.00 | 127.50 | 124.46 | -0.78% | 70,793 |
| Apr 9, 2026 | 132.50 | 132.50 | 128.00 | 128.50 | 125.44 | -1.91% | 42,504 |
| Apr 8, 2026 | 129.50 | 132.00 | 129.50 | 131.00 | 127.88 | 1.95% | 33,341 |
| Apr 7, 2026 | 129.50 | 129.50 | 127.50 | 128.50 | 125.44 | -0.77% | 51,932 |
| Apr 2, 2026 | 132.50 | 134.00 | 129.00 | 129.50 | 126.42 | -1.15% | 26,532 |
| Apr 1, 2026 | 130.00 | 132.50 | 130.00 | 131.00 | 127.88 | 2.34% | 33,474 |
| Mar 31, 2026 | 132.00 | 132.00 | 127.50 | 128.00 | 124.95 | -3.76% | 79,750 |
| Mar 30, 2026 | 131.00 | 133.50 | 129.00 | 133.00 | 129.83 | - | 43,912 |
| Mar 27, 2026 | 136.00 | 138.00 | 131.50 | 133.00 | 129.83 | -2.92% | 82,862 |
| Mar 26, 2026 | 130.50 | 137.50 | 130.50 | 137.00 | 133.74 | 4.98% | 170,577 |
| Mar 25, 2026 | 131.00 | 132.50 | 128.50 | 130.50 | 127.39 | 0.38% | 54,406 |
| Mar 24, 2026 | 134.00 | 134.00 | 128.00 | 130.00 | 126.90 | -0.76% | 50,045 |
| Mar 23, 2026 | 129.50 | 137.00 | 128.50 | 131.00 | 127.88 | - | 129,964 |
| Mar 20, 2026 | 132.50 | 133.00 | 131.00 | 131.00 | 127.88 | -1.13% | 62,756 |
| Mar 19, 2026 | 133.00 | 135.00 | 131.50 | 132.50 | 129.35 | -0.75% | 84,498 |
| Mar 18, 2026 | 136.00 | 136.50 | 133.50 | 133.50 | 130.32 | -1.84% | 77,605 |