Uniforce Technology Corporation (TPEX:7714)
Taiwan · Delayed Price · Currency is TWD 131.00
-5.00 (-3.68%)
Jul 30, 2026, 12:25 PM CST
Uniforce Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 132.50 | 143.00 | 132.50 | 133.50 | - | -1.84% | 172,818 |
| Jul 29, 2026 | 143.00 | 143.00 | 129.00 | 136.00 | 136.00 | -4.56% | 362,161 |
| Jul 28, 2026 | 144.00 | 149.00 | 142.50 | 142.50 | 142.50 | -9.52% | 353,203 |
| Jul 27, 2026 | 174.00 | 176.50 | 157.00 | 157.50 | 157.50 | -9.48% | 377,155 |
| Jul 24, 2026 | 175.00 | 183.50 | 173.50 | 174.00 | 174.00 | -1.69% | 200,894 |
| Jul 23, 2026 | 182.00 | 186.50 | 173.00 | 177.00 | 177.00 | -3.80% | 375,233 |
| Jul 22, 2026 | 206.50 | 206.50 | 181.00 | 184.00 | 184.00 | -8.46% | 817,039 |
| Jul 21, 2026 | 184.00 | 201.00 | 184.00 | 201.00 | 201.00 | 9.84% | 314,121 |
| Jul 20, 2026 | 176.50 | 188.00 | 176.50 | 183.00 | 183.00 | 0.83% | 366,064 |
| Jul 17, 2026 | 185.00 | 194.00 | 181.50 | 181.50 | 181.50 | -9.93% | 613,627 |
| Jul 16, 2026 | 208.50 | 215.50 | 199.00 | 201.50 | 201.50 | -2.89% | 1,622,492 |
| Jul 15, 2026 | 205.00 | 208.50 | 191.50 | 207.50 | 207.50 | 2.72% | 1,880,961 |
| Jul 14, 2026 | 190.00 | 202.00 | 181.00 | 202.00 | 202.00 | 9.49% | 2,341,517 |
| Jul 13, 2026 | 180.50 | 189.50 | 173.00 | 184.50 | 184.50 | 6.96% | 2,916,210 |
| Jul 9, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 9.87% | 435,110 |
| Jul 8, 2026 | 144.00 | 157.00 | 140.00 | 157.00 | 157.00 | 9.79% | 469,014 |
| Jul 7, 2026 | 153.00 | 153.00 | 140.00 | 143.00 | 143.00 | -5.30% | 350,398 |
| Jul 6, 2026 | 160.00 | 160.00 | 150.50 | 151.00 | 151.00 | -5.33% | 433,831 |
| Jul 3, 2026 | 146.50 | 163.50 | 146.50 | 159.50 | 159.50 | 7.05% | 897,918 |
| Jul 2, 2026 | 145.00 | 153.00 | 145.00 | 149.00 | 149.00 | 2.05% | 274,423 |
| Jul 1, 2026 | 153.00 | 157.00 | 146.00 | 146.00 | 146.00 | -3.63% | 803,402 |
| Jun 30, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 9.78% | 264,483 |
| Jun 29, 2026 | 124.50 | 138.00 | 124.50 | 138.00 | 138.00 | 9.96% | 174,334 |
| Jun 26, 2026 | 128.00 | 128.00 | 124.00 | 125.50 | 125.50 | -3.09% | 65,350 |
| Jun 25, 2026 | 132.00 | 132.00 | 128.50 | 129.50 | 129.50 | -0.38% | 34,553 |
| Jun 24, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 0.39% | 55,832 |
| Jun 23, 2026 | 131.50 | 131.50 | 128.00 | 129.50 | 129.50 | -1.89% | 50,653 |
| Jun 22, 2026 | 127.50 | 133.50 | 127.50 | 132.00 | 132.00 | 4.35% | 92,277 |
| Jun 18, 2026 | 129.50 | 129.50 | 126.00 | 126.50 | 126.50 | -0.78% | 44,505 |
| Jun 17, 2026 | 129.00 | 129.00 | 126.50 | 127.50 | 127.50 | -0.39% | 29,267 |
| Jun 16, 2026 | 128.00 | 134.50 | 128.00 | 128.00 | 128.00 | 0.39% | 94,604 |
| Jun 15, 2026 | 130.00 | 130.00 | 127.50 | 127.50 | 127.50 | -1.16% | 49,184 |
| Jun 12, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 1.57% | 63,059 |
| Jun 11, 2026 | 128.50 | 132.00 | 122.50 | 127.00 | 127.00 | -2.68% | 107,818 |
| Jun 10, 2026 | 135.00 | 138.50 | 130.50 | 130.50 | 130.50 | -5.09% | 195,192 |
| Jun 9, 2026 | 143.00 | 145.00 | 137.00 | 137.50 | 137.50 | -3.85% | 353,412 |
| Jun 8, 2026 | 136.00 | 152.00 | 130.50 | 143.00 | 143.00 | 2.14% | 1,134,128 |
| Jun 5, 2026 | 128.00 | 140.00 | 128.00 | 140.00 | 140.00 | 9.80% | 464,372 |
| Jun 4, 2026 | 126.50 | 127.50 | 124.50 | 127.50 | 127.50 | 0.79% | 111,480 |
| Jun 3, 2026 | 125.50 | 130.00 | 124.00 | 126.50 | 126.50 | 1.20% | 118,624 |
| Jun 2, 2026 | 125.00 | 125.00 | 121.00 | 125.00 | 125.00 | -0.40% | 113,519 |
| Jun 1, 2026 | 117.50 | 126.50 | 117.50 | 125.50 | 125.50 | 6.81% | 162,008 |
| 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 |