Unifosa Corp. (TPEX:8277)
Taiwan · Delayed Price · Currency is TWD 8.11
-0.01 (-0.12%)
Aug 13, 2026, 1:22 PM CST
Unifosa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.80 | 8.19 | 7.80 | 8.12 | 8.12 | 1.75% | 97,954 |
| Aug 11, 2026 | 7.82 | 8.05 | 7.82 | 7.98 | 7.98 | -0.37% | 42,366 |
| Aug 10, 2026 | 8.10 | 8.25 | 7.99 | 8.01 | 8.01 | -1.11% | 144,354 |
| Aug 7, 2026 | 8.12 | 8.14 | 7.98 | 8.10 | 8.10 | -0.25% | 193,460 |
| Aug 6, 2026 | 8.10 | 8.24 | 8.10 | 8.12 | 8.12 | -0.98% | 37,279 |
| Aug 5, 2026 | 8.68 | 8.68 | 8.11 | 8.20 | 8.20 | 0.12% | 79,556 |
| Aug 4, 2026 | 8.10 | 8.20 | 7.84 | 8.19 | 8.19 | 1.61% | 128,817 |
| Aug 3, 2026 | 7.98 | 8.06 | 7.88 | 8.06 | 8.06 | 0.75% | 115,959 |
| Jul 31, 2026 | 7.73 | 8.20 | 7.73 | 8.00 | 8.00 | 5.26% | 46,888 |
| Jul 30, 2026 | 7.71 | 7.76 | 7.58 | 7.60 | 7.60 | - | 102,668 |
| Jul 29, 2026 | 7.96 | 8.05 | 7.50 | 7.60 | 7.60 | -4.52% | 244,024 |
| Jul 28, 2026 | 8.19 | 8.19 | 7.94 | 7.96 | 7.96 | -2.81% | 249,103 |
| Jul 27, 2026 | 8.03 | 8.39 | 8.03 | 8.19 | 8.19 | 0.49% | 46,946 |
| Jul 24, 2026 | 8.04 | 8.38 | 8.03 | 8.15 | 8.15 | 1.12% | 214,950 |
| Jul 23, 2026 | 8.12 | 8.47 | 7.95 | 8.06 | 8.06 | -0.74% | 183,460 |
| Jul 22, 2026 | 8.16 | 8.20 | 8.02 | 8.12 | 8.12 | -0.49% | 93,307 |
| 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 |