Unifosa Corp. (TPEX:8277)
Taiwan · Delayed Price · Currency is TWD 9.00
+0.02 (0.22%)
At close: Mar 6, 2026
Unifosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.18 | 9.18 | 8.81 | 9.00 | 9.00 | 0.22% | 127,238 |
| Mar 5, 2026 | 9.28 | 9.28 | 8.83 | 8.98 | 8.98 | 2.05% | 217,646 |
| Mar 4, 2026 | 8.80 | 9.00 | 8.61 | 8.80 | 8.80 | -2.00% | 315,669 |
| Mar 3, 2026 | 8.95 | 9.29 | 8.95 | 8.98 | 8.98 | 0.34% | 451,361 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.79 | 8.95 | 8.95 | -1.97% | 307,742 |
| Feb 26, 2026 | 9.08 | 9.20 | 9.02 | 9.13 | 9.13 | 0.55% | 132,099 |
| Feb 25, 2026 | 9.22 | 9.26 | 9.01 | 9.08 | 9.08 | -1.94% | 492,910 |
| Feb 24, 2026 | 9.49 | 9.51 | 9.00 | 9.26 | 9.26 | -2.42% | 309,443 |
| Feb 23, 2026 | 9.20 | 9.70 | 9.01 | 9.49 | 9.49 | 6.03% | 363,806 |
| Feb 11, 2026 | 9.01 | 9.01 | 8.85 | 8.95 | 8.95 | -1.54% | 380,627 |
| Feb 10, 2026 | 9.16 | 9.20 | 9.06 | 9.09 | 9.09 | -0.76% | 169,487 |
| Feb 9, 2026 | 9.23 | 9.45 | 9.07 | 9.16 | 9.16 | -1.93% | 173,855 |
| Feb 6, 2026 | 9.72 | 9.72 | 9.30 | 9.34 | 9.34 | -3.91% | 209,718 |
| Feb 5, 2026 | 10.00 | 10.00 | 9.71 | 9.72 | 9.72 | -1.72% | 261,682 |
| Feb 4, 2026 | 9.90 | 9.90 | 9.80 | 9.89 | 9.89 | 0.41% | 254,839 |
| Feb 3, 2026 | 9.88 | 9.97 | 9.80 | 9.85 | 9.85 | -1.01% | 289,121 |
| Feb 2, 2026 | 9.91 | 10.20 | 9.80 | 9.95 | 9.95 | -1.00% | 334,355 |
| Jan 30, 2026 | 10.00 | 10.15 | 9.95 | 10.05 | 10.05 | -0.50% | 352,629 |
| Jan 29, 2026 | 10.00 | 10.60 | 9.98 | 10.10 | 10.10 | - | 414,117 |
| Jan 28, 2026 | 9.87 | 10.30 | 9.87 | 10.10 | 10.10 | 2.33% | 344,534 |
| Jan 27, 2026 | 10.20 | 10.35 | 9.70 | 9.87 | 9.87 | -4.64% | 763,903 |
| Jan 26, 2026 | 10.15 | 10.50 | 9.80 | 10.35 | 10.35 | -4.17% | 780,715 |
| Jan 23, 2026 | 12.80 | 12.80 | 10.70 | 10.80 | 10.80 | -8.86% | 2,996,141 |
| Jan 22, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 9.72% | 363,273 |
| Jan 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 9.98% | 718,408 |
| Jan 20, 2026 | 9.00 | 9.82 | 8.94 | 9.82 | 9.82 | 9.97% | 946,496 |
| Jan 19, 2026 | 8.98 | 8.98 | 8.80 | 8.93 | 8.93 | 1.48% | 523,727 |
| Jan 16, 2026 | 8.82 | 8.85 | 8.78 | 8.80 | 8.80 | -0.23% | 370,905 |
| Jan 15, 2026 | 8.89 | 8.89 | 8.78 | 8.82 | 8.82 | -0.90% | 229,177 |
| Jan 14, 2026 | 8.73 | 8.95 | 8.72 | 8.90 | 8.90 | 0.23% | 499,584 |
| Jan 13, 2026 | 9.00 | 9.01 | 8.75 | 8.88 | 8.88 | -1.22% | 620,093 |
| Jan 12, 2026 | 9.30 | 9.30 | 8.91 | 8.99 | 8.99 | -1.10% | 494,348 |
| Jan 9, 2026 | 8.90 | 9.13 | 8.90 | 9.09 | 9.09 | 0.66% | 363,081 |
| Jan 8, 2026 | 8.86 | 9.07 | 8.79 | 9.03 | 9.03 | 1.92% | 398,573 |
| Jan 7, 2026 | 9.08 | 9.19 | 8.82 | 8.86 | 8.86 | -2.42% | 436,124 |
| Jan 6, 2026 | 9.20 | 9.26 | 9.01 | 9.08 | 9.08 | -0.77% | 417,018 |
| Jan 5, 2026 | 9.53 | 9.53 | 9.05 | 9.15 | 9.15 | -2.24% | 385,286 |
| Jan 2, 2026 | 9.05 | 9.38 | 9.05 | 9.36 | 9.36 | 1.96% | 281,150 |
| Dec 31, 2025 | 9.37 | 9.55 | 9.13 | 9.18 | 9.18 | -2.34% | 398,024 |
| Dec 30, 2025 | 9.37 | 9.49 | 9.32 | 9.40 | 9.40 | 2.17% | 470,961 |
| Dec 29, 2025 | 9.17 | 9.45 | 9.07 | 9.20 | 9.20 | 0.33% | 292,257 |
| Dec 26, 2025 | 9.45 | 9.50 | 9.10 | 9.17 | 9.17 | -2.96% | 251,736 |
| Dec 24, 2025 | 8.95 | 9.50 | 8.95 | 9.45 | 9.45 | 5.59% | 755,188 |
| Dec 23, 2025 | 9.10 | 9.21 | 8.94 | 8.95 | 8.95 | -3.56% | 372,208 |
| Dec 22, 2025 | 9.47 | 9.47 | 9.13 | 9.28 | 9.28 | 0.87% | 252,153 |
| Dec 19, 2025 | 9.45 | 9.80 | 9.16 | 9.20 | 9.20 | -2.13% | 378,997 |
| Dec 18, 2025 | 8.90 | 9.75 | 8.90 | 9.40 | 9.40 | 3.75% | 847,900 |
| Dec 17, 2025 | 8.78 | 9.19 | 8.78 | 9.06 | 9.06 | 3.19% | 362,558 |
| Dec 16, 2025 | 8.89 | 8.89 | 8.42 | 8.78 | 8.78 | 0.23% | 367,639 |
| Dec 15, 2025 | 8.70 | 9.03 | 8.44 | 8.76 | 8.76 | 0.23% | 486,565 |