Unifosa Corp. (TPEX:8277)
Taiwan · Delayed Price · Currency is TWD 8.16
+0.26 (3.29%)
Jul 21, 2026, 1:20 PM CST
Unifosa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.99 | 8.17 | 7.99 | 8.16 | 8.16 | 3.29% | 49,472 |
| Jul 20, 2026 | 8.16 | 8.17 | 7.56 | 7.90 | 7.90 | -3.07% | 223,896 |
| Jul 17, 2026 | 8.50 | 8.50 | 8.12 | 8.15 | 8.15 | -3.09% | 248,455 |
| Jul 16, 2026 | 9.20 | 9.20 | 8.40 | 8.41 | 8.41 | -1.41% | 63,416 |
| Jul 15, 2026 | 8.48 | 8.90 | 8.48 | 8.53 | 8.53 | 2.90% | 59,651 |
| Jul 14, 2026 | 8.15 | 8.29 | 8.15 | 8.29 | 8.29 | 0.61% | 207,085 |
| Jul 13, 2026 | 8.10 | 8.49 | 8.10 | 8.24 | 8.24 | 0.49% | 194,568 |
| Jul 9, 2026 | 8.72 | 8.72 | 8.20 | 8.20 | 8.20 | -5.75% | 412,559 |
| Jul 8, 2026 | 8.88 | 8.88 | 8.60 | 8.70 | 8.70 | -2.03% | 90,413 |
| Jul 7, 2026 | 8.78 | 9.07 | 8.68 | 8.88 | 8.88 | -0.56% | 149,869 |
| Jul 6, 2026 | 9.09 | 9.09 | 8.20 | 8.93 | 8.93 | -1.76% | 386,240 |
| Jul 3, 2026 | 9.11 | 9.11 | 8.95 | 9.09 | 9.09 | -0.22% | 217,290 |
| Jul 2, 2026 | 9.40 | 9.40 | 8.90 | 9.11 | 9.11 | -4.61% | 230,081 |
| Jul 1, 2026 | 9.98 | 9.98 | 9.54 | 9.55 | 9.55 | -4.31% | 305,412 |
| Jun 30, 2026 | 9.97 | 10.05 | 9.85 | 9.98 | 9.98 | 0.10% | 176,015 |
| Jun 29, 2026 | 10.10 | 10.15 | 9.96 | 9.97 | 9.97 | -1.77% | 121,560 |
| Jun 26, 2026 | 11.15 | 11.15 | 10.10 | 10.15 | 10.15 | -4.25% | 219,910 |
| Jun 25, 2026 | 11.10 | 11.15 | 10.55 | 10.60 | 10.60 | -4.50% | 300,104 |
| Jun 24, 2026 | 10.50 | 11.40 | 10.50 | 11.10 | 11.10 | 2.30% | 780,149 |
| Jun 23, 2026 | 10.50 | 11.55 | 10.50 | 10.85 | 10.85 | 3.33% | 959,244 |
| Jun 22, 2026 | 9.80 | 10.50 | 9.80 | 10.50 | 10.50 | 9.95% | 721,308 |
| Jun 18, 2026 | 10.60 | 10.70 | 9.55 | 9.55 | 9.55 | -7.73% | 854,197 |
| Jun 17, 2026 | 10.40 | 10.50 | 10.05 | 10.35 | 10.35 | -0.48% | 509,466 |
| Jun 16, 2026 | 10.40 | 10.50 | 10.00 | 10.40 | 10.40 | 0.97% | 379,603 |
| Jun 15, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | 1.98% | 347,571 |
| Jun 12, 2026 | 10.80 | 10.80 | 10.00 | 10.10 | 10.10 | 2.33% | 166,941 |
| Jun 11, 2026 | 10.10 | 10.10 | 9.78 | 9.87 | 9.87 | -4.17% | 220,608 |
| Jun 10, 2026 | 11.00 | 11.00 | 10.30 | 10.30 | 10.30 | -8.44% | 312,200 |
| Jun 9, 2026 | 10.50 | 11.40 | 10.50 | 11.25 | 11.25 | 5.63% | 697,045 |
| Jun 8, 2026 | 9.86 | 11.00 | 9.86 | 10.65 | 10.65 | -2.74% | 692,656 |
| Jun 5, 2026 | 11.00 | 11.30 | 10.80 | 10.95 | 10.95 | -8.75% | 1,716,787 |
| Jun 4, 2026 | 12.50 | 12.50 | 10.30 | 12.00 | 12.00 | 5.26% | 6,250,626 |
| Jun 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 9.62% | 598,508 |
| Jun 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 9.82% | 806,244 |
| Jun 1, 2026 | 9.47 | 9.47 | 9.34 | 9.47 | 9.47 | 9.99% | 1,385,481 |
| May 29, 2026 | 8.30 | 8.61 | 8.11 | 8.61 | 8.61 | 9.96% | 1,717,767 |
| May 28, 2026 | 7.20 | 7.83 | 7.20 | 7.83 | 7.83 | 9.97% | 434,042 |
| May 27, 2026 | 7.10 | 7.15 | 7.08 | 7.12 | 7.12 | 0.56% | 368,414 |
| May 26, 2026 | 7.10 | 7.14 | 7.00 | 7.08 | 7.08 | -0.28% | 187,935 |
| May 25, 2026 | 6.99 | 7.14 | 6.99 | 7.10 | 7.10 | 1.43% | 369,106 |
| May 22, 2026 | 6.97 | 7.10 | 6.84 | 7.00 | 7.00 | 0.29% | 190,402 |
| May 21, 2026 | 6.95 | 7.07 | 6.63 | 6.98 | 6.98 | 2.20% | 220,765 |
| May 20, 2026 | 6.86 | 6.92 | 6.82 | 6.83 | 6.83 | -2.15% | 154,820 |
| May 19, 2026 | 6.70 | 7.00 | 6.70 | 6.98 | 6.98 | 4.18% | 152,275 |
| May 18, 2026 | 6.40 | 6.98 | 6.40 | 6.70 | 6.70 | 1.82% | 62,336 |
| May 15, 2026 | 6.53 | 6.73 | 6.52 | 6.58 | 6.58 | -2.23% | 160,805 |
| May 14, 2026 | 6.80 | 6.80 | 6.60 | 6.73 | 6.73 | -1.46% | 285,374 |
| May 13, 2026 | 7.04 | 7.04 | 6.80 | 6.83 | 6.83 | -2.98% | 195,234 |
| May 12, 2026 | 7.30 | 7.30 | 6.95 | 7.04 | 7.04 | -0.14% | 215,206 |
| May 11, 2026 | 7.49 | 7.49 | 6.90 | 7.05 | 7.05 | -0.70% | 215,847 |