Uniflex Technology, Inc. 3321
TWSE · Taiwan · Electronic Technology
TWD 18.35+0.05 (+0.27%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.35 | +0.27% | TWD 18.10 | TWD 18.60 | TWD 18.10 | 158.19K |
| 2026-10-01 | TWD 18.30 | +0.27% | TWD 18.25 | TWD 18.40 | TWD 18.00 | 136.01K |
| 2026-09-30 | TWD 18.25 | +0.55% | TWD 18.05 | TWD 18.40 | TWD 18.05 | 84.80K |
| 2026-09-29 | TWD 18.15 | -0.27% | TWD 18.25 | TWD 18.25 | TWD 17.80 | 138.00K |
| 2026-09-24 | TWD 18.20 | -0.82% | TWD 18.35 | TWD 18.80 | TWD 18.00 | 113.09K |
| 2026-09-23 | TWD 18.35 | -1.87% | TWD 18.90 | TWD 18.90 | TWD 18.05 | 188.00K |
| 2026-09-22 | TWD 18.70 | +5.65% | TWD 17.70 | TWD 19.10 | TWD 17.70 | 468.09K |
| 2026-09-21 | TWD 17.70 | -1.67% | TWD 18.00 | TWD 18.00 | TWD 17.65 | 160.00K |
| 2026-09-18 | TWD 18.00 | +5.57% | TWD 17.10 | TWD 18.00 | TWD 17.10 | 172.37K |
| 2026-09-17 | TWD 17.05 | 0.00% | TWD 17.00 | TWD 17.45 | TWD 17.00 | 94.50K |
| 2026-09-16 | TWD 17.05 | +1.49% | TWD 16.85 | TWD 17.10 | TWD 16.75 | 172.47K |
| 2026-09-15 | TWD 16.80 | -1.18% | TWD 17.20 | TWD 17.75 | TWD 16.80 | 138.00K |
| 2026-09-14 | TWD 17.00 | -2.02% | TWD 17.05 | TWD 17.25 | TWD 16.95 | 86.00K |
| 2026-09-11 | TWD 17.35 | +1.46% | TWD 16.90 | TWD 17.35 | TWD 16.90 | 127.11K |
| 2026-09-10 | TWD 17.10 | -1.44% | TWD 17.35 | TWD 17.50 | TWD 17.00 | 146.05K |
| 2026-09-09 | TWD 17.35 | +0.87% | TWD 17.05 | TWD 17.40 | TWD 17.00 | 204.19K |
| 2026-09-08 | TWD 17.20 | -2.82% | TWD 17.70 | TWD 17.80 | TWD 17.15 | 250.19K |
| 2026-09-07 | TWD 17.70 | -2.21% | TWD 18.10 | TWD 18.40 | TWD 17.70 | 282.04K |
| 2026-09-04 | TWD 18.10 | +0.56% | TWD 18.50 | TWD 18.50 | TWD 17.80 | 154.00K |
| 2026-09-03 | TWD 18.00 | +2.27% | TWD 17.50 | TWD 18.40 | TWD 17.50 | 228.02K |
| 2026-09-02 | TWD 17.60 | +0.57% | TWD 17.50 | TWD 17.75 | TWD 17.50 | 106.55K |
| 2026-09-01 | TWD 17.50 | +0.29% | TWD 17.30 | TWD 17.70 | TWD 17.30 | 187.00K |
| 2026-08-31 | TWD 17.45 | -5.93% | TWD 18.80 | TWD 18.80 | TWD 17.00 | 377.00K |
| 2026-08-28 | TWD 18.55 | -0.80% | TWD 19.00 | TWD 19.20 | TWD 18.30 | 176.03K |
| 2026-08-27 | TWD 18.70 | +1.36% | TWD 18.85 | TWD 19.20 | TWD 18.35 | 449.00K |
| 2026-08-26 | TWD 18.45 | +1.93% | TWD 18.10 | TWD 18.50 | TWD 18.10 | 141.36K |
| 2026-08-25 | TWD 18.10 | +0.56% | TWD 18.30 | TWD 18.30 | TWD 17.65 | 112.47K |
| 2026-08-24 | TWD 18.00 | -0.83% | TWD 18.00 | TWD 18.20 | TWD 17.90 | 92.01K |
| 2026-08-21 | TWD 18.15 | +0.83% | TWD 18.10 | TWD 18.60 | TWD 18.05 | 142.01K |
| 2026-08-20 | TWD 18.00 | -0.28% | TWD 18.35 | TWD 18.35 | TWD 18.00 | 88.00K |
| 2026-08-19 | TWD 18.05 | +0.28% | TWD 17.70 | TWD 18.35 | TWD 17.65 | 104.28K |
| 2026-08-18 | TWD 18.00 | -2.70% | TWD 18.50 | TWD 18.50 | TWD 17.90 | 186.11K |
| 2026-08-17 | TWD 18.50 | +1.09% | TWD 18.15 | TWD 19.00 | TWD 18.15 | 89.00K |
| 2026-08-14 | TWD 18.30 | -0.81% | TWD 18.60 | TWD 18.70 | TWD 18.10 | 186.09K |
| 2026-08-13 | TWD 18.45 | -2.12% | TWD 19.05 | TWD 19.05 | TWD 18.40 | 142.14K |
| 2026-08-12 | TWD 18.85 | -0.79% | TWD 18.85 | TWD 19.30 | TWD 18.80 | 185.00K |
| 2026-08-11 | TWD 19.00 | -1.55% | TWD 19.10 | TWD 19.10 | TWD 18.50 | 171.00K |
| 2026-08-10 | TWD 19.30 | +1.05% | TWD 19.25 | TWD 19.70 | TWD 19.15 | 220.24K |
| 2026-08-07 | TWD 19.10 | -7.51% | TWD 20.05 | TWD 20.30 | TWD 19.00 | 506.56K |
| 2026-08-06 | TWD 20.65 | +7.55% | TWD 19.90 | TWD 21.10 | TWD 19.85 | 603.64K |
| 2026-08-05 | TWD 19.20 | +3.78% | TWD 19.00 | TWD 19.55 | TWD 18.90 | 346.19K |
| 2026-08-04 | TWD 18.50 | -0.80% | TWD 18.55 | TWD 18.80 | TWD 18.40 | 187.25K |
| 2026-08-03 | TWD 18.65 | +4.19% | TWD 17.90 | TWD 19.50 | TWD 17.60 | 182.00K |
| 2026-07-31 | TWD 17.90 | +5.92% | TWD 17.50 | TWD 18.00 | TWD 17.50 | 156.64K |
| 2026-07-30 | TWD 16.90 | -3.43% | TWD 18.20 | TWD 18.20 | TWD 16.85 | 310.02K |
| 2026-07-29 | TWD 17.50 | -1.69% | TWD 18.50 | TWD 18.50 | TWD 16.50 | 488.00K |
| 2026-07-28 | TWD 17.80 | -3.78% | TWD 18.10 | TWD 18.45 | TWD 17.80 | 294.18K |
| 2026-07-27 | TWD 18.50 | -1.33% | TWD 18.75 | TWD 18.80 | TWD 18.10 | 118.00K |
| 2026-07-24 | TWD 18.75 | -0.53% | TWD 19.15 | TWD 19.15 | TWD 18.60 | 196.15K |
| 2026-07-23 | TWD 18.85 | -1.31% | TWD 19.60 | TWD 19.60 | TWD 18.70 | 237.00K |
| 2026-07-22 | TWD 19.10 | +2.41% | TWD 19.20 | TWD 19.40 | TWD 19.00 | 191.00K |
| 2026-07-21 | TWD 18.65 | +1.36% | TWD 18.40 | TWD 19.10 | TWD 18.40 | 256.00K |
| 2026-07-20 | TWD 18.40 | -2.65% | TWD 19.70 | TWD 19.70 | TWD 17.85 | 555.16K |
| 2026-07-17 | TWD 18.90 | -6.67% | TWD 20.00 | TWD 20.00 | TWD 18.65 | 579.21K |
| 2026-07-16 | TWD 20.25 | -1.46% | TWD 20.85 | TWD 21.00 | TWD 20.15 | 260.09K |
| 2026-07-15 | TWD 20.55 | +3.53% | TWD 20.10 | TWD 20.55 | TWD 19.85 | 549.71K |
| 2026-07-14 | TWD 19.85 | -2.70% | TWD 20.00 | TWD 20.45 | TWD 19.30 | 847.20K |
| 2026-07-13 | TWD 20.40 | -6.42% | TWD 20.20 | TWD 22.55 | TWD 20.00 | 948.23K |
| 2026-07-10 | TWD 21.80 | 0.00% | TWD 21.80 | TWD 21.80 | TWD 21.80 | 0 |
| 2026-07-09 | TWD 21.80 | -2.90% | TWD 22.65 | TWD 23.40 | TWD 21.35 | 856.21K |
| 2026-07-08 | TWD 22.45 | -9.48% | TWD 23.00 | TWD 23.65 | TWD 22.35 | 2.21M |
| 2026-07-07 | TWD 24.80 | +2.69% | TWD 25.05 | TWD 26.55 | TWD 24.70 | 2.58M |
| 2026-07-06 | TWD 24.15 | -3.40% | TWD 25.20 | TWD 25.25 | TWD 23.90 | 634.10K |
| 2026-07-03 | TWD 25.00 | +6.84% | TWD 23.50 | TWD 25.60 | TWD 23.15 | 810.20K |
| 2026-07-02 | TWD 23.40 | -1.89% | TWD 23.80 | TWD 24.00 | TWD 23.30 | 368.55K |
| 2026-07-01 | TWD 23.85 | +1.49% | TWD 23.80 | TWD 23.90 | TWD 22.60 | 612.03K |
| 2026-06-30 | TWD 23.50 | +0.64% | TWD 23.45 | TWD 24.05 | TWD 23.40 | 439.00K |
| 2026-06-29 | TWD 23.35 | -4.11% | TWD 24.65 | TWD 24.65 | TWD 22.80 | 905.08K |
| 2026-06-26 | TWD 24.35 | -9.31% | TWD 26.85 | TWD 26.85 | TWD 24.35 | 1.34M |
| 2026-06-25 | TWD 26.85 | +0.75% | TWD 27.00 | TWD 28.10 | TWD 26.40 | 1.28M |
| 2026-06-24 | TWD 26.65 | +3.09% | TWD 25.10 | TWD 27.10 | TWD 25.10 | 1.28M |
| 2026-06-23 | TWD 25.85 | -3.18% | TWD 26.85 | TWD 27.80 | TWD 25.60 | 2.45M |
| 2026-06-22 | TWD 26.70 | +9.88% | TWD 25.30 | TWD 26.70 | TWD 24.20 | 2.47M |
| 2026-06-18 | TWD 24.30 | +2.53% | TWD 23.50 | TWD 24.40 | TWD 22.90 | 1.23M |
| 2026-06-17 | TWD 23.70 | +6.52% | TWD 22.05 | TWD 24.40 | TWD 21.90 | 1.48M |
| 2026-06-16 | TWD 22.25 | -0.89% | TWD 22.60 | TWD 23.35 | TWD 21.65 | 1.98M |
| 2026-06-15 | TWD 22.45 | +9.78% | TWD 20.90 | TWD 22.45 | TWD 20.65 | 1.81M |
| 2026-06-12 | TWD 20.45 | +4.07% | TWD 20.75 | TWD 20.95 | TWD 19.90 | 652.09K |
| 2026-06-11 | TWD 19.65 | -2.24% | TWD 20.55 | TWD 20.55 | TWD 19.35 | 636.04K |
| 2026-06-10 | TWD 20.10 | -4.29% | TWD 20.70 | TWD 21.70 | TWD 20.10 | 999.00K |
| 2026-06-09 | TWD 21.00 | +2.19% | TWD 21.55 | TWD 21.95 | TWD 19.95 | 1.66M |
| 2026-06-08 | TWD 20.55 | +7.59% | TWD 17.50 | TWD 21.00 | TWD 17.50 | 1.31M |
| 2026-06-05 | TWD 19.10 | -6.83% | TWD 20.70 | TWD 20.70 | TWD 18.70 | 930.70K |
| 2026-06-04 | TWD 20.50 | +3.02% | TWD 19.85 | TWD 20.65 | TWD 19.85 | 1.12M |
| 2026-06-03 | TWD 19.90 | -4.10% | TWD 21.10 | TWD 21.10 | TWD 19.50 | 1.33M |
| 2026-06-02 | TWD 20.75 | +4.80% | TWD 20.10 | TWD 21.10 | TWD 20.05 | 1.87M |
| 2026-06-01 | TWD 19.80 | +2.06% | TWD 19.95 | TWD 20.20 | TWD 19.55 | 1.16M |
| 2026-05-29 | TWD 19.40 | -0.26% | TWD 20.35 | TWD 20.60 | TWD 19.30 | 1.21M |
| 2026-05-28 | TWD 19.45 | +2.10% | TWD 19.10 | TWD 20.50 | TWD 19.10 | 2.17M |
| 2026-05-27 | TWD 19.05 | +4.67% | TWD 18.45 | TWD 19.30 | TWD 17.85 | 2.16M |