ASE:UNAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	30,179
Apr 26, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	34,696
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	25
Apr 22, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	5,566
Apr 20, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	24,319
Apr 19, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	43,206
Apr 16, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	62,250
Apr 15, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	17,355
Apr 14, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	15,623
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	3,000
Apr 12, 2026	0.39	0.39	0.39	0.39	0.39	-	27
Apr 9, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	7,400
Apr 8, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	19,150
Apr 7, 2026	0.38	0.38	0.37	0.37	0.37	-	3,039
Apr 5, 2026	0.38	0.38	0.37	0.37	0.37	-	6,050
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-	8,700
Apr 1, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	2,550
Mar 31, 2026	0.37	0.38	0.37	0.38	0.38	-	5,244
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-	1,000
Mar 29, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	500
Mar 26, 2026	0.38	0.39	0.38	0.39	0.39	-	9,675
Mar 25, 2026	0.38	0.39	0.38	0.39	0.39	-	33,569
Mar 24, 2026	0.38	0.39	0.38	0.39	0.39	-	9,500
Mar 19, 2026	0.38	0.39	0.38	0.39	0.39	-	10,200
Mar 18, 2026	0.39	0.39	0.38	0.39	0.39	-	8,571
Mar 16, 2026	0.38	0.39	0.38	0.39	0.39	-	770
Mar 15, 2026	0.39	0.39	0.38	0.39	0.39	-	7,060
Mar 12, 2026	0.38	0.39	0.38	0.39	0.39	-	1,540
Mar 11, 2026	0.38	0.39	0.38	0.39	0.39	-	20,316
Mar 10, 2026	0.39	0.39	0.39	0.39	0.39	-	7,000
Mar 8, 2026	0.38	0.39	0.38	0.39	0.39	-	12,287
Mar 5, 2026	0.38	0.39	0.38	0.39	0.39	-	650
Mar 4, 2026	0.38	0.39	0.38	0.39	0.39	-	20,050
Mar 3, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	3,860
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	-	4,040
Mar 1, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	49,015
Feb 26, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	2,600
Feb 25, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	5,024
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	-	25,632
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	-	75
Feb 22, 2026	0.40	0.40	0.40	0.40	0.40	-	4,500
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	55,731
Feb 18, 2026	0.40	0.41	0.40	0.41	0.41	-	3,050
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	-	498
Feb 16, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	6,560
Feb 15, 2026	0.41	0.42	0.41	0.42	0.42	-	7,050
Feb 12, 2026	0.41	0.42	0.41	0.42	0.42	-	23,045
Feb 11, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	15,892
Feb 10, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	171,401
Feb 9, 2026	0.39	0.42	0.39	0.42	0.42	5.00%	279,966
Feb 8, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	119,855
Feb 5, 2026	0.41	0.42	0.41	0.42	0.42	-	7,089
Feb 4, 2026	0.42	0.42	0.41	0.42	0.42	-	2,515
Feb 3, 2026	0.42	0.43	0.41	0.42	0.42	-	5,960
Feb 2, 2026	0.41	0.42	0.41	0.42	0.42	-	1,550
Feb 1, 2026	0.42	0.42	0.41	0.42	0.42	-2.33%	7,528
Jan 29, 2026	0.43	0.43	0.42	0.43	0.43	-	33,781
Jan 28, 2026	0.42	0.43	0.41	0.43	0.43	-	48,394
Jan 27, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	23,589
Jan 26, 2026	0.42	0.42	0.41	0.42	0.42	-	6,050
Jan 22, 2026	0.41	0.42	0.41	0.42	0.42	-	13,999
Jan 21, 2026	0.41	0.42	0.41	0.42	0.42	-	29,435
Jan 20, 2026	0.41	0.42	0.41	0.42	0.42	-	4,502
Jan 19, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	7,680
Jan 18, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	2,708
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	21,750
Jan 14, 2026	0.42	0.43	0.42	0.43	0.43	-	13,372
Jan 13, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	31,809
Jan 12, 2026	0.42	0.43	0.41	0.42	0.42	-	35,983
Jan 11, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	58,583
Jan 8, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	66,466
Jan 7, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	327,936
Jan 6, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	223,782
Jan 5, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	15,525
Jan 4, 2026	0.42	0.43	0.42	0.43	0.43	-	3,065
Dec 31, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	7,781
Dec 30, 2025	0.42	0.42	0.42	0.42	0.42	-	34,459
Dec 29, 2025	0.42	0.43	0.42	0.42	0.42	2.44%	32,604
Dec 28, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	6,000
Dec 24, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	30,235
Dec 23, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	13,450
Dec 22, 2025	0.41	0.42	0.41	0.42	0.42	-	9,550
Dec 21, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	20,693
Dec 18, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	7,600
Dec 17, 2025	0.41	0.42	0.41	0.42	0.42	-	32,751
Dec 15, 2025	0.41	0.42	0.41	0.42	0.42	-	5,650
Dec 14, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	300
Dec 11, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	3,040
Dec 10, 2025	0.41	0.42	0.41	0.42	0.42	-	586
Dec 9, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	8,910
Dec 8, 2025	0.42	0.43	0.42	0.43	0.43	2.38%	5,050
Dec 7, 2025	0.42	0.42	0.42	0.42	0.42	-	3,050
Dec 4, 2025	0.42	0.42	0.42	0.42	0.42	-2.33%	2,500
Dec 3, 2025	0.42	0.43	0.41	0.43	0.43	-	32,100
Dec 2, 2025	0.42	0.43	0.42	0.43	0.43	-	4,700
Dec 1, 2025	0.42	0.43	0.42	0.43	0.43	4.88%	21,460
Nov 30, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	33,175
Nov 27, 2025	0.42	0.42	0.41	0.42	0.42	-	1,025
Nov 26, 2025	0.41	0.42	0.41	0.42	0.42	-	400
Nov 25, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	6,305