Unifosa Corp. (TPEX:8277)
Taiwan · Delayed Price · Currency is TWD 11.85
+1.05 (9.72%)
Jan 22, 2026, 1:29 PM CST
Unifosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 8.72 | 8.98 | 8.71 | 8.74 | 8.74 | -2.78% | 339,708 |
| Dec 11, 2025 | 8.74 | 9.21 | 8.74 | 8.99 | 8.99 | 1.01% | 340,227 |
| Dec 10, 2025 | 9.50 | 9.55 | 8.80 | 8.90 | 8.90 | -6.22% | 635,037 |
| Dec 9, 2025 | 9.76 | 9.76 | 9.21 | 9.49 | 9.49 | -0.32% | 484,011 |
| Dec 8, 2025 | 8.85 | 9.52 | 8.85 | 9.52 | 9.52 | 8.18% | 467,383 |
| Dec 5, 2025 | 8.62 | 8.81 | 8.62 | 8.80 | 8.80 | 0.92% | 181,358 |
| Dec 4, 2025 | 8.80 | 8.80 | 8.60 | 8.72 | 8.72 | -0.57% | 298,343 |
| Dec 3, 2025 | 8.58 | 8.89 | 8.58 | 8.77 | 8.77 | 2.21% | 336,863 |
| Dec 2, 2025 | 8.59 | 8.61 | 8.53 | 8.58 | 8.58 | -0.81% | 329,605 |
| Dec 1, 2025 | 8.49 | 8.90 | 8.49 | 8.65 | 8.65 | -0.57% | 632,260 |
| Nov 28, 2025 | 7.97 | 8.79 | 7.97 | 8.70 | 8.70 | 7.41% | 1,118,719 |
| Nov 27, 2025 | 8.10 | 8.10 | 7.65 | 8.10 | 8.10 | -2.76% | 1,646,277 |
| Nov 26, 2025 | 8.74 | 8.77 | 8.33 | 8.33 | 8.33 | -9.95% | 2,276,183 |
| Nov 25, 2025 | 8.61 | 9.80 | 8.50 | 9.25 | 9.25 | 2.21% | 4,009,076 |
| Nov 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -9.95% | 234,845 |
| Nov 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -9.87% | 283,336 |
| Nov 20, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -9.72% | 412,118 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.35 | 12.35 | 12.35 | -9.85% | 824,801 |
| Nov 18, 2025 | 14.00 | 14.40 | 13.60 | 13.70 | 13.70 | -9.27% | 3,985,571 |
| Nov 17, 2025 | 15.80 | 16.20 | 15.10 | 15.10 | 15.10 | -2.27% | 2,303,431 |
| Nov 14, 2025 | 16.30 | 16.30 | 14.95 | 15.45 | 15.45 | -6.08% | 3,965,869 |
| Nov 13, 2025 | 15.40 | 16.65 | 15.10 | 16.45 | 16.45 | 8.22% | 7,438,167 |
| Nov 12, 2025 | 14.60 | 15.30 | 14.50 | 15.20 | 15.20 | 3.75% | 2,485,373 |