Unifosa Corp. (TPEX:8277)
Taiwan · Delayed Price · Currency is TWD 7.99
-0.01 (-0.13%)
Sep 7, 2026, 1:30 PM CST
Unifosa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.99 | 8.05 | 7.99 | 8.00 | 8.00 | 0.13% | 103,059 |
| Sep 3, 2026 | 7.75 | 8.15 | 7.75 | 7.99 | 7.99 | -0.12% | 206,685 |
| Sep 2, 2026 | 7.55 | 8.48 | 7.55 | 8.00 | 8.00 | -0.37% | 542,345 |
| Sep 1, 2026 | 8.04 | 8.09 | 8.00 | 8.03 | 8.03 | -0.12% | 107,522 |
| Aug 31, 2026 | 7.86 | 8.18 | 7.80 | 8.04 | 8.04 | -1.23% | 147,696 |
| Aug 28, 2026 | 8.15 | 8.15 | 8.03 | 8.14 | 8.14 | 0.49% | 127,359 |
| Aug 27, 2026 | 8.15 | 8.17 | 8.02 | 8.10 | 8.10 | -0.61% | 160,180 |
| Aug 26, 2026 | 8.05 | 8.16 | 8.00 | 8.15 | 8.15 | 1.24% | 72,756 |
| Aug 25, 2026 | 8.01 | 8.10 | 7.98 | 8.05 | 8.05 | 0.50% | 65,588 |
| Aug 24, 2026 | 8.00 | 8.01 | 7.98 | 8.01 | 8.01 | -1.11% | 57,538 |
| Aug 21, 2026 | 7.97 | 8.10 | 7.96 | 8.10 | 8.10 | 1.63% | 81,338 |
| Aug 20, 2026 | 8.03 | 8.03 | 7.89 | 7.97 | 7.97 | -0.75% | 57,911 |
| Aug 19, 2026 | 7.85 | 8.03 | 7.85 | 8.03 | 8.03 | 0.50% | 32,824 |
| Aug 18, 2026 | 7.99 | 8.17 | 7.97 | 7.99 | 7.99 | - | 80,170 |
| Aug 17, 2026 | 8.11 | 8.11 | 7.95 | 7.99 | 7.99 | -1.48% | 97,417 |
| Aug 14, 2026 | 8.11 | 8.16 | 8.10 | 8.11 | 8.11 | - | 43,652 |
| Aug 13, 2026 | 8.12 | 8.13 | 7.98 | 8.11 | 8.11 | -0.12% | 112,312 |
| 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 |