Uniforce Technology Corporation (TPEX:7714)
Taiwan
· Delayed Price · Currency is TWD 127.00
-1.50 (-1.17%)
Apr 29, 2026, 1:30 PM CST
Uniforce Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 127.00 | 129.50 | 126.00 | 128.50 | 128.50 | 1.18% | 43,316 |
| Apr 27, 2026 | 129.00 | 129.00 | 124.50 | 127.00 | 127.00 | -1.55% | 65,718 |
| Apr 24, 2026 | 132.00 | 132.50 | 128.00 | 129.00 | 129.00 | -1.15% | 51,285 |
| Apr 23, 2026 | 139.50 | 140.50 | 124.50 | 130.50 | 130.50 | -5.43% | 296,347 |
| Apr 22, 2026 | 137.50 | 141.00 | 136.50 | 138.00 | 138.00 | 1.85% | 146,330 |
| Apr 21, 2026 | 135.50 | 136.00 | 133.00 | 135.50 | 135.50 | 0.37% | 84,244 |
| Apr 20, 2026 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 0.75% | 76,476 |
| Apr 17, 2026 | 135.50 | 137.00 | 132.50 | 134.00 | 134.00 | - | 84,530 |
| Apr 16, 2026 | 131.00 | 138.50 | 130.00 | 134.00 | 134.00 | 3.47% | 175,932 |
| Apr 15, 2026 | 129.00 | 133.00 | 128.50 | 129.50 | 129.50 | 0.78% | 101,487 |
| Apr 14, 2026 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | 1.18% | 46,899 |
| Apr 13, 2026 | 126.00 | 129.50 | 126.00 | 127.00 | 127.00 | -0.39% | 49,465 |
| Apr 10, 2026 | 127.50 | 129.00 | 127.00 | 127.50 | 127.50 | -0.78% | 70,793 |
| Apr 9, 2026 | 132.50 | 132.50 | 128.00 | 128.50 | 128.50 | -1.91% | 42,504 |
| Apr 8, 2026 | 129.50 | 132.00 | 129.50 | 131.00 | 131.00 | 1.95% | 33,341 |
| Apr 7, 2026 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | -0.77% | 51,932 |
| Apr 2, 2026 | 132.50 | 134.00 | 129.00 | 129.50 | 129.50 | -1.15% | 26,532 |
| Apr 1, 2026 | 130.00 | 132.50 | 130.00 | 131.00 | 131.00 | 2.34% | 33,474 |
| Mar 31, 2026 | 132.00 | 132.00 | 127.50 | 128.00 | 128.00 | -3.76% | 79,750 |
| Mar 30, 2026 | 131.00 | 133.50 | 129.00 | 133.00 | 133.00 | - | 43,912 |
| Mar 27, 2026 | 136.00 | 138.00 | 131.50 | 133.00 | 133.00 | -2.92% | 82,862 |
| Mar 26, 2026 | 130.50 | 137.50 | 130.50 | 137.00 | 137.00 | 4.98% | 170,577 |
| Mar 25, 2026 | 131.00 | 132.50 | 128.50 | 130.50 | 130.50 | 0.38% | 54,406 |
| Mar 24, 2026 | 134.00 | 134.00 | 128.00 | 130.00 | 130.00 | -0.76% | 50,045 |
| Mar 23, 2026 | 129.50 | 137.00 | 128.50 | 131.00 | 131.00 | - | 129,964 |
| Mar 20, 2026 | 132.50 | 133.00 | 131.00 | 131.00 | 131.00 | -1.13% | 62,756 |
| Mar 19, 2026 | 133.00 | 135.00 | 131.50 | 132.50 | 132.50 | -0.75% | 84,498 |
| Mar 18, 2026 | 136.00 | 136.50 | 133.50 | 133.50 | 133.50 | -1.84% | 77,605 |
| Mar 17, 2026 | 136.50 | 138.50 | 135.00 | 136.00 | 136.00 | 3.03% | 101,030 |
| Mar 16, 2026 | 136.50 | 137.50 | 131.50 | 132.00 | 132.00 | -3.30% | 124,311 |
| Mar 13, 2026 | 135.00 | 137.00 | 134.50 | 136.50 | 136.50 | -0.36% | 44,363 |
| Mar 12, 2026 | 139.00 | 139.00 | 135.50 | 137.00 | 137.00 | -2.14% | 42,228 |
| Mar 11, 2026 | 137.50 | 140.50 | 137.00 | 140.00 | 140.00 | 4.48% | 57,239 |
| Mar 10, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | 0.75% | 84,505 |
| Mar 9, 2026 | 138.00 | 138.00 | 127.50 | 133.00 | 133.00 | -5.34% | 98,736 |
| Mar 6, 2026 | 140.50 | 140.50 | 138.50 | 140.50 | 140.50 | - | 36,693 |
| Mar 5, 2026 | 142.00 | 144.00 | 139.00 | 140.50 | 140.50 | 3.31% | 88,092 |
| Mar 4, 2026 | 140.00 | 142.50 | 136.00 | 136.00 | 136.00 | -5.56% | 132,287 |
| Mar 3, 2026 | 149.50 | 150.00 | 144.00 | 144.00 | 144.00 | -3.68% | 145,819 |
| Mar 2, 2026 | 155.00 | 159.00 | 149.50 | 149.50 | 149.50 | -1.32% | 191,595 |
| Feb 26, 2026 | 146.50 | 156.00 | 146.50 | 151.50 | 151.50 | 4.12% | 213,079 |
| Feb 25, 2026 | 147.50 | 147.50 | 144.50 | 145.50 | 145.50 | -0.68% | 73,394 |
| Feb 24, 2026 | 147.50 | 148.00 | 144.50 | 146.50 | 146.50 | -0.68% | 102,569 |
| Feb 23, 2026 | 145.00 | 151.00 | 145.00 | 147.50 | 147.50 | 5.36% | 112,170 |
| Feb 11, 2026 | 138.50 | 144.00 | 138.00 | 140.00 | 140.00 | 1.08% | 120,348 |
| Feb 10, 2026 | 137.50 | 139.50 | 135.00 | 138.50 | 138.50 | -0.36% | 111,844 |
| Feb 9, 2026 | 141.50 | 141.50 | 138.00 | 139.00 | 139.00 | -0.36% | 69,323 |
| Feb 6, 2026 | 142.50 | 142.50 | 136.50 | 139.50 | 139.50 | -2.79% | 141,741 |
| Feb 5, 2026 | 148.50 | 149.50 | 143.50 | 143.50 | 143.50 | -3.69% | 79,771 |
| Feb 4, 2026 | 148.00 | 149.50 | 148.00 | 149.00 | 149.00 | 0.68% | 62,828 |
| Feb 3, 2026 | 150.50 | 152.00 | 147.00 | 148.00 | 148.00 | -0.34% | 84,344 |
| Feb 2, 2026 | 149.50 | 150.00 | 147.50 | 148.50 | 148.50 | -2.62% | 90,935 |
| Jan 30, 2026 | 156.50 | 156.50 | 151.50 | 152.50 | 152.50 | -3.48% | 136,263 |
| Jan 29, 2026 | 158.00 | 162.50 | 157.00 | 158.00 | 158.00 | 0.64% | 160,655 |
| Jan 28, 2026 | 164.00 | 165.50 | 157.00 | 157.00 | 157.00 | -4.27% | 336,467 |
| Jan 27, 2026 | 164.50 | 165.50 | 164.00 | 164.00 | 164.00 | -0.30% | 105,240 |
| Jan 26, 2026 | 166.00 | 166.50 | 164.00 | 164.50 | 164.50 | - | 168,205 |
| Jan 23, 2026 | 169.50 | 169.50 | 164.00 | 164.50 | 164.50 | -2.66% | 290,512 |
| Jan 22, 2026 | 178.50 | 178.50 | 168.00 | 169.00 | 169.00 | -2.31% | 441,384 |
| Jan 21, 2026 | 174.50 | 177.50 | 172.00 | 173.00 | 173.00 | -0.86% | 357,480 |
| Jan 20, 2026 | 169.50 | 179.50 | 169.50 | 174.50 | 174.50 | 4.49% | 887,390 |
| Jan 19, 2026 | 163.50 | 171.00 | 163.50 | 167.00 | 167.00 | 2.45% | 307,978 |
| Jan 16, 2026 | 171.00 | 171.00 | 163.00 | 163.00 | 163.00 | -3.26% | 210,159 |
| Jan 15, 2026 | 167.00 | 172.00 | 166.00 | 168.50 | 168.50 | 1.51% | 248,560 |
| Jan 14, 2026 | 164.00 | 167.00 | 162.00 | 166.00 | 166.00 | 1.22% | 154,293 |
| Jan 13, 2026 | 170.50 | 171.50 | 162.00 | 164.00 | 164.00 | -2.67% | 335,043 |
| Jan 12, 2026 | 164.50 | 171.00 | 164.50 | 168.50 | 168.50 | 2.43% | 395,159 |
| Jan 9, 2026 | 173.00 | 177.00 | 162.50 | 164.50 | 164.50 | -2.95% | 549,483 |
| Jan 8, 2026 | 164.00 | 176.50 | 162.00 | 169.50 | 169.50 | 3.35% | 652,497 |
| Jan 7, 2026 | 166.00 | 167.00 | 162.00 | 164.00 | 164.00 | -2.67% | 307,861 |
| Jan 6, 2026 | 172.00 | 173.50 | 164.50 | 168.50 | 168.50 | 0.90% | 527,894 |
| Jan 5, 2026 | 188.50 | 190.00 | 165.50 | 167.00 | 167.00 | -8.74% | 1,611,777 |
| Jan 2, 2026 | 180.00 | 183.00 | 174.00 | 183.00 | 183.00 | 9.91% | 661,036 |
| Dec 31, 2025 | 166.00 | 172.50 | 162.50 | 166.50 | 166.50 | 4.72% | 1,113,111 |
| Dec 30, 2025 | 164.00 | 172.50 | 158.50 | 159.00 | 159.00 | -3.34% | 1,712,421 |
| Dec 29, 2025 | 152.50 | 166.00 | 152.50 | 164.50 | 164.50 | 8.94% | 782,543 |
| Dec 26, 2025 | 154.00 | 157.00 | 149.00 | 151.00 | 151.00 | 2.37% | 142,521 |
| Dec 24, 2025 | 154.00 | 154.00 | 147.00 | 147.50 | 147.50 | -3.28% | 130,862 |
| Dec 23, 2025 | 148.00 | 155.50 | 147.00 | 152.50 | 152.50 | 4.45% | 279,029 |
| Dec 22, 2025 | 147.00 | 147.50 | 145.00 | 146.00 | 146.00 | 0.69% | 59,927 |
| Dec 19, 2025 | 140.50 | 145.50 | 140.00 | 145.00 | 145.00 | 3.57% | 136,982 |
| Dec 18, 2025 | 141.50 | 142.50 | 137.00 | 140.00 | 140.00 | -1.41% | 156,511 |
| Dec 17, 2025 | 150.00 | 152.00 | 142.00 | 142.00 | 142.00 | -4.05% | 230,748 |
| Dec 16, 2025 | 157.00 | 157.00 | 145.50 | 148.00 | 148.00 | -4.52% | 266,849 |
| Dec 15, 2025 | 150.50 | 158.00 | 150.50 | 155.00 | 155.00 | 1.31% | 269,252 |
| Dec 12, 2025 | 156.00 | 160.50 | 152.00 | 153.00 | 153.00 | -1.29% | 262,250 |
| Dec 11, 2025 | 147.00 | 155.50 | 147.00 | 155.00 | 155.00 | 6.16% | 345,283 |
| Dec 10, 2025 | 145.00 | 148.00 | 145.00 | 146.00 | 146.00 | 0.34% | 71,379 |
| Dec 9, 2025 | 150.50 | 150.50 | 142.00 | 145.50 | 145.50 | -4.90% | 389,063 |
| Dec 8, 2025 | 155.50 | 155.50 | 152.50 | 153.00 | 153.00 | 0.33% | 148,648 |
| Dec 5, 2025 | 154.50 | 156.50 | 151.00 | 152.50 | 152.50 | 0.33% | 205,089 |
| Dec 4, 2025 | 147.00 | 153.50 | 146.50 | 152.00 | 152.00 | 4.11% | 180,293 |
| Dec 3, 2025 | 146.50 | 151.00 | 146.00 | 146.00 | 146.00 | -0.34% | 157,728 |
| Dec 2, 2025 | 152.50 | 152.50 | 145.50 | 146.50 | 146.50 | -3.93% | 282,828 |
| Dec 1, 2025 | 155.00 | 162.00 | 152.50 | 152.50 | 152.50 | 0.33% | 653,761 |
| Nov 28, 2025 | 147.00 | 155.00 | 146.00 | 152.00 | 152.00 | 3.75% | 588,531 |
| Nov 27, 2025 | 157.00 | 157.00 | 142.50 | 146.50 | 146.50 | -6.39% | 691,561 |
| Nov 26, 2025 | 142.50 | 156.50 | 142.50 | 156.50 | 156.50 | 9.82% | 720,722 |
| Nov 25, 2025 | 149.50 | 149.50 | 142.00 | 142.50 | 142.50 | 0.35% | 289,821 |
| Nov 24, 2025 | 136.00 | 142.00 | 136.00 | 142.00 | 142.00 | 9.65% | 206,104 |