Uniflex Technology Inc. (TPE:3321)
Taiwan
· Delayed Price · Currency is TWD 15.90
-0.35 (-2.15%)
Apr 29, 2026, 1:30 PM CST
Uniflex Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | -2.15% | 147,142 |
| Apr 28, 2026 | 16.35 | 16.35 | 16.00 | 16.25 | 16.25 | 1.25% | 169,887 |
| Apr 27, 2026 | 16.45 | 16.45 | 15.65 | 16.05 | 16.05 | -0.31% | 306,769 |
| Apr 24, 2026 | 16.50 | 16.50 | 16.00 | 16.10 | 16.10 | -2.42% | 292,845 |
| Apr 23, 2026 | 17.50 | 17.60 | 16.20 | 16.50 | 16.50 | -4.62% | 501,156 |
| Apr 22, 2026 | 16.90 | 17.60 | 16.30 | 17.30 | 17.30 | 1.76% | 915,745 |
| Apr 21, 2026 | 16.55 | 17.40 | 16.25 | 17.00 | 17.00 | 6.25% | 953,821 |
| Apr 20, 2026 | 15.85 | 16.40 | 15.70 | 16.00 | 16.00 | 0.95% | 599,922 |
| Apr 17, 2026 | 15.80 | 16.10 | 15.80 | 15.85 | 15.85 | -0.94% | 259,763 |
| Apr 16, 2026 | 15.95 | 16.25 | 15.60 | 16.00 | 16.00 | 0.63% | 184,418 |
| Apr 15, 2026 | 16.00 | 16.20 | 15.80 | 15.90 | 15.90 | -0.62% | 117,723 |
| Apr 14, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 0.31% | 404,657 |
| Apr 13, 2026 | 15.90 | 16.00 | 15.80 | 15.95 | 15.95 | 0.63% | 119,684 |
| Apr 10, 2026 | 16.60 | 16.70 | 15.80 | 15.85 | 15.85 | -3.35% | 230,766 |
| Apr 9, 2026 | 17.05 | 17.05 | 16.20 | 16.40 | 16.40 | -0.61% | 172,233 |
| Apr 8, 2026 | 16.20 | 16.80 | 16.00 | 16.50 | 16.50 | 4.10% | 326,330 |
| Apr 7, 2026 | 16.00 | 16.00 | 15.70 | 15.85 | 15.85 | 0.96% | 137,007 |
| Apr 2, 2026 | 16.00 | 16.20 | 15.55 | 15.70 | 15.70 | - | 91,808 |
| Apr 1, 2026 | 15.65 | 16.30 | 15.60 | 15.70 | 15.70 | 1.95% | 129,230 |
| Mar 31, 2026 | 15.70 | 16.50 | 15.40 | 15.40 | 15.40 | -3.14% | 327,432 |
| Mar 30, 2026 | 15.95 | 16.00 | 15.75 | 15.90 | 15.90 | -2.15% | 208,711 |
| Mar 27, 2026 | 16.60 | 16.65 | 15.95 | 16.25 | 16.25 | - | 234,280 |
| Mar 26, 2026 | 16.80 | 16.85 | 16.15 | 16.25 | 16.25 | -2.11% | 232,258 |
| Mar 25, 2026 | 17.00 | 17.00 | 16.30 | 16.60 | 16.60 | 0.61% | 232,510 |
| Mar 24, 2026 | 17.45 | 17.95 | 16.50 | 16.50 | 16.50 | -7.30% | 877,345 |
| Mar 23, 2026 | 18.60 | 18.60 | 16.85 | 17.80 | 17.80 | 5.01% | 2,100,109 |
| Mar 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 9.71% | 226,547 |
| Mar 19, 2026 | 15.45 | 15.60 | 15.15 | 15.45 | 15.45 | -0.96% | 415,930 |
| Mar 18, 2026 | 15.60 | 16.10 | 15.35 | 15.60 | 15.60 | - | 214,929 |
| Mar 17, 2026 | 15.30 | 15.65 | 15.10 | 15.60 | 15.60 | 1.96% | 384,200 |
| Mar 16, 2026 | 15.55 | 16.05 | 15.15 | 15.30 | 15.30 | -1.29% | 335,752 |
| Mar 13, 2026 | 15.60 | 15.80 | 15.15 | 15.50 | 15.50 | -1.27% | 316,801 |
| Mar 12, 2026 | 15.90 | 16.20 | 15.70 | 15.70 | 15.70 | -1.26% | 272,139 |
| Mar 11, 2026 | 16.45 | 16.45 | 15.90 | 15.90 | 15.90 | 0.95% | 221,789 |
| Mar 10, 2026 | 16.00 | 16.90 | 15.60 | 15.75 | 15.75 | -0.63% | 346,110 |
| Mar 9, 2026 | 16.00 | 16.55 | 15.50 | 15.85 | 15.85 | -6.76% | 426,682 |
| Mar 6, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -0.58% | 146,698 |
| Mar 5, 2026 | 17.50 | 17.50 | 16.75 | 17.10 | 17.10 | 2.40% | 305,079 |
| Mar 4, 2026 | 17.60 | 17.60 | 16.45 | 16.70 | 16.70 | -6.70% | 701,513 |
| Mar 3, 2026 | 18.30 | 18.80 | 17.85 | 17.90 | 17.90 | -3.24% | 360,669 |
| Mar 2, 2026 | 18.65 | 18.65 | 18.05 | 18.50 | 18.50 | 0.54% | 374,843 |
| Feb 26, 2026 | 18.00 | 18.80 | 18.00 | 18.40 | 18.40 | -1.08% | 371,202 |
| Feb 25, 2026 | 19.45 | 19.65 | 18.10 | 18.60 | 18.60 | -2.62% | 571,124 |
| Feb 24, 2026 | 18.75 | 19.20 | 18.75 | 19.10 | 19.10 | 1.60% | 703,451 |
| Feb 23, 2026 | 17.75 | 19.30 | 17.75 | 18.80 | 18.80 | 6.21% | 489,874 |
| Feb 11, 2026 | 17.80 | 18.10 | 17.65 | 17.70 | 17.70 | -0.56% | 291,964 |
| Feb 10, 2026 | 17.20 | 18.80 | 17.20 | 17.80 | 17.80 | 4.09% | 431,984 |
| Feb 9, 2026 | 17.80 | 17.80 | 17.10 | 17.10 | 17.10 | -1.72% | 229,393 |
| Feb 6, 2026 | 18.25 | 18.25 | 17.30 | 17.40 | 17.40 | -3.60% | 236,050 |
| Feb 5, 2026 | 18.05 | 18.80 | 17.80 | 18.05 | 18.05 | 0.56% | 850,435 |
| Feb 4, 2026 | 17.15 | 17.95 | 17.15 | 17.95 | 17.95 | 4.66% | 228,233 |
| Feb 3, 2026 | 17.70 | 17.70 | 16.80 | 17.15 | 17.15 | -1.44% | 516,192 |
| Feb 2, 2026 | 17.50 | 17.80 | 17.25 | 17.40 | 17.40 | -2.25% | 351,141 |
| Jan 30, 2026 | 18.10 | 18.10 | 17.40 | 17.80 | 17.80 | -1.11% | 480,769 |
| Jan 29, 2026 | 18.25 | 18.45 | 17.40 | 18.00 | 18.00 | -1.10% | 497,702 |
| Jan 28, 2026 | 18.65 | 18.65 | 18.20 | 18.20 | 18.20 | -2.15% | 528,780 |
| Jan 27, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | 476,537 |
| Jan 26, 2026 | 19.75 | 19.75 | 18.85 | 18.90 | 18.90 | 0.27% | 391,036 |
| Jan 23, 2026 | 19.00 | 19.20 | 18.80 | 18.85 | 18.85 | -0.53% | 425,420 |
| Jan 22, 2026 | 19.70 | 19.95 | 18.85 | 18.95 | 18.95 | -3.07% | 842,391 |
| Jan 21, 2026 | 20.10 | 20.10 | 19.25 | 19.55 | 19.55 | -3.46% | 776,833 |
| Jan 20, 2026 | 20.40 | 20.60 | 20.05 | 20.25 | 20.25 | -0.49% | 650,647 |
| Jan 19, 2026 | 20.70 | 21.35 | 20.20 | 20.35 | 20.35 | -0.25% | 1,028,212 |
| Jan 16, 2026 | 20.50 | 20.75 | 19.90 | 20.40 | 20.40 | -3.55% | 1,361,460 |
| Jan 15, 2026 | 20.20 | 21.70 | 19.75 | 21.15 | 21.15 | 7.09% | 2,415,043 |
| Jan 14, 2026 | 19.80 | 20.25 | 19.60 | 19.75 | 19.75 | 0.77% | 891,528 |
| Jan 13, 2026 | 20.35 | 20.40 | 19.50 | 19.60 | 19.60 | -1.51% | 634,550 |
| Jan 12, 2026 | 19.00 | 20.00 | 18.95 | 19.90 | 19.90 | 4.74% | 1,111,179 |
| Jan 9, 2026 | 19.35 | 19.55 | 18.50 | 19.00 | 19.00 | -1.81% | 802,949 |
| Jan 8, 2026 | 19.40 | 20.00 | 19.20 | 19.35 | 19.35 | -0.77% | 653,211 |
| Jan 7, 2026 | 19.05 | 20.10 | 18.95 | 19.50 | 19.50 | - | 1,248,805 |
| Jan 6, 2026 | 20.00 | 20.00 | 18.60 | 19.50 | 19.50 | -4.65% | 2,733,072 |
| Jan 5, 2026 | 19.35 | 20.45 | 19.35 | 20.45 | 20.45 | 9.95% | 4,268,867 |
| Jan 2, 2026 | 17.30 | 18.60 | 17.25 | 18.60 | 18.60 | 9.73% | 1,588,272 |
| Dec 31, 2025 | 16.50 | 17.25 | 16.50 | 16.95 | 16.95 | -6.35% | 2,543,417 |
| Dec 30, 2025 | 18.50 | 18.50 | 17.75 | 18.10 | 18.10 | -1.09% | 189,179 |
| Dec 29, 2025 | 18.40 | 18.65 | 17.90 | 18.30 | 18.30 | 2.23% | 397,474 |
| Dec 26, 2025 | 18.70 | 18.70 | 17.85 | 17.90 | 17.90 | -2.45% | 252,960 |
| Dec 24, 2025 | 18.90 | 18.90 | 18.25 | 18.35 | 18.35 | -2.91% | 227,497 |
| Dec 23, 2025 | 18.85 | 19.10 | 18.15 | 18.90 | 18.90 | 1.89% | 425,328 |
| Dec 22, 2025 | 17.85 | 18.85 | 17.70 | 18.55 | 18.55 | 4.80% | 469,569 |
| Dec 19, 2025 | 17.30 | 18.15 | 17.00 | 17.70 | 17.70 | 4.73% | 508,864 |
| Dec 18, 2025 | 17.90 | 17.90 | 16.85 | 16.90 | 16.90 | -4.79% | 691,195 |
| Dec 17, 2025 | 18.60 | 18.60 | 17.70 | 17.75 | 17.75 | -4.57% | 513,708 |
| Dec 16, 2025 | 18.95 | 18.95 | 18.20 | 18.60 | 18.60 | -2.36% | 443,879 |
| Dec 15, 2025 | 19.20 | 20.30 | 18.80 | 19.05 | 19.05 | -1.04% | 383,768 |
| Dec 12, 2025 | 19.90 | 19.90 | 19.15 | 19.25 | 19.25 | -3.27% | 234,585 |
| Dec 11, 2025 | 18.55 | 20.30 | 18.55 | 19.90 | 19.90 | 7.57% | 402,846 |
| Dec 10, 2025 | 19.40 | 19.45 | 18.35 | 18.50 | 18.50 | -4.64% | 384,520 |
| Dec 9, 2025 | 19.70 | 20.10 | 18.95 | 19.40 | 19.40 | -1.27% | 380,386 |
| Dec 8, 2025 | 18.70 | 20.00 | 18.70 | 19.65 | 19.65 | -4.84% | 658,909 |
| Dec 5, 2025 | 21.75 | 21.90 | 19.30 | 20.65 | 20.65 | -10.22% | 1,235,049 |
| Dec 4, 2025 | 21.40 | 23.00 | 20.65 | 23.00 | 19.51 | 9.79% | 1,643,111 |
| Dec 3, 2025 | 20.60 | 21.15 | 20.00 | 20.95 | 17.77 | -1.18% | 853,925 |
| Dec 2, 2025 | 19.70 | 21.20 | 19.70 | 21.20 | 17.99 | 9.84% | 1,229,656 |
| Dec 1, 2025 | 17.85 | 19.30 | 17.70 | 19.30 | 16.37 | 9.97% | 372,995 |
| Nov 28, 2025 | 17.55 | 17.60 | 17.25 | 17.55 | 14.89 | - | 116,550 |
| Nov 27, 2025 | 17.85 | 17.85 | 17.10 | 17.55 | 14.89 | 0.29% | 80,758 |
| Nov 26, 2025 | 17.50 | 17.85 | 17.25 | 17.50 | 14.85 | 0.57% | 69,881 |
| Nov 25, 2025 | 17.50 | 17.75 | 16.90 | 17.40 | 14.76 | 3.57% | 128,023 |