Unifosa Corp. (TPEX:8277)
Taiwan · Delayed Price · Currency is TWD 7.12
+0.04 (0.56%)
May 27, 2026, 1:24 PM CST
Unifosa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 7.30 | 7.50 | 7.00 | 7.10 | 7.10 | -2.74% | 186,526 |
| May 7, 2026 | 7.52 | 7.52 | 7.30 | 7.30 | 7.30 | -0.14% | 172,922 |
| May 6, 2026 | 7.58 | 7.58 | 7.31 | 7.31 | 7.31 | -1.35% | 142,047 |
| May 5, 2026 | 7.70 | 7.70 | 7.09 | 7.41 | 7.41 | -1.20% | 161,895 |
| May 4, 2026 | 7.25 | 7.79 | 7.25 | 7.50 | 7.50 | -6.02% | 461,940 |
| Apr 30, 2026 | 7.71 | 7.98 | 7.50 | 7.98 | 7.98 | 9.92% | 590,285 |
| Apr 29, 2026 | 6.66 | 7.26 | 6.66 | 7.26 | 7.26 | 10.00% | 348,504 |
| Apr 28, 2026 | 6.50 | 6.71 | 6.49 | 6.60 | 6.60 | 2.33% | 191,866 |
| Apr 27, 2026 | 7.04 | 7.04 | 6.34 | 6.45 | 6.45 | -8.38% | 536,354 |
| Apr 24, 2026 | 7.28 | 7.29 | 6.93 | 7.04 | 7.04 | -3.69% | 373,381 |
| Apr 23, 2026 | 7.33 | 7.59 | 7.20 | 7.31 | 7.31 | - | 181,510 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.26 | 7.31 | 7.31 | -1.88% | 280,567 |
| Apr 21, 2026 | 7.21 | 7.62 | 7.21 | 7.45 | 7.45 | -0.80% | 145,029 |
| Apr 20, 2026 | 7.85 | 7.95 | 7.50 | 7.51 | 7.51 | -1.96% | 258,281 |
| Apr 17, 2026 | 7.60 | 8.00 | 7.58 | 7.66 | 7.66 | 1.06% | 115,276 |
| Apr 16, 2026 | 7.53 | 7.58 | 7.53 | 7.58 | 7.58 | 0.26% | 185,907 |
| Apr 15, 2026 | 7.51 | 7.60 | 7.51 | 7.56 | 7.56 | -0.26% | 282,467 |
| Apr 14, 2026 | 7.50 | 7.60 | 7.50 | 7.58 | 7.58 | 1.07% | 124,198 |
| Apr 13, 2026 | 7.53 | 7.55 | 7.49 | 7.50 | 7.50 | -0.79% | 309,075 |
| Apr 10, 2026 | 7.42 | 7.61 | 7.42 | 7.56 | 7.56 | 0.13% | 196,597 |
| Apr 9, 2026 | 7.72 | 7.72 | 7.41 | 7.55 | 7.55 | -2.20% | 330,070 |
| Apr 8, 2026 | 7.80 | 7.80 | 7.70 | 7.72 | 7.72 | 0.13% | 146,417 |
| Apr 7, 2026 | 7.82 | 7.99 | 7.70 | 7.71 | 7.71 | -1.28% | 275,072 |
| Apr 2, 2026 | 8.00 | 8.00 | 7.80 | 7.81 | 7.81 | -2.13% | 426,269 |
| Apr 1, 2026 | 7.96 | 8.15 | 7.96 | 7.98 | 7.98 | 0.38% | 123,791 |
| Mar 31, 2026 | 8.00 | 8.03 | 7.95 | 7.95 | 7.95 | -1.49% | 234,161 |
| Mar 30, 2026 | 8.00 | 8.07 | 7.83 | 8.07 | 8.07 | 0.12% | 111,394 |
| Mar 27, 2026 | 8.06 | 8.11 | 8.01 | 8.06 | 8.06 | -0.62% | 174,847 |
| Mar 26, 2026 | 8.01 | 8.39 | 8.01 | 8.11 | 8.11 | -0.61% | 337,490 |
| Mar 25, 2026 | 8.32 | 8.32 | 8.14 | 8.16 | 8.16 | 1.12% | 201,399 |
| Mar 24, 2026 | 8.40 | 8.50 | 7.81 | 8.07 | 8.07 | -3.70% | 600,629 |
| Mar 23, 2026 | 8.50 | 8.50 | 8.38 | 8.38 | 8.38 | -0.83% | 291,407 |
| Mar 20, 2026 | 8.54 | 8.60 | 8.45 | 8.45 | 8.45 | -1.52% | 401,522 |
| Mar 19, 2026 | 8.64 | 8.78 | 8.48 | 8.58 | 8.58 | -0.69% | 445,350 |
| Mar 18, 2026 | 8.95 | 8.99 | 8.62 | 8.64 | 8.64 | -1.26% | 674,945 |
| Mar 17, 2026 | 8.35 | 8.90 | 8.35 | 8.75 | 8.75 | 4.79% | 437,240 |
| Mar 16, 2026 | 8.26 | 8.59 | 8.15 | 8.35 | 8.35 | 0.60% | 294,437 |