Uniforce Technology Corp. 7714
TPEX · Taiwan · Distribution Services
TWD 171.00+1.50 (+0.88%)
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 171.00 | +0.88% | TWD 168.00 | TWD 172.50 | TWD 168.00 | 131.14K |
| 2026-10-01 | TWD 169.50 | -1.45% | TWD 173.50 | TWD 173.50 | TWD 169.00 | 326.40K |
| 2026-09-30 | TWD 172.00 | +6.17% | TWD 164.50 | TWD 177.00 | TWD 162.00 | 557.09K |
| 2026-09-29 | TWD 162.00 | -2.41% | TWD 165.50 | TWD 166.00 | TWD 162.00 | 166.00K |
| 2026-09-24 | TWD 166.00 | +2.47% | TWD 162.00 | TWD 166.50 | TWD 162.00 | 143.01K |
| 2026-09-23 | TWD 162.00 | -0.61% | TWD 163.50 | TWD 165.00 | TWD 161.50 | 197.00K |
| 2026-09-22 | TWD 163.00 | -6.59% | TWD 178.00 | TWD 178.00 | TWD 163.00 | 632.01K |
| 2026-09-21 | TWD 174.50 | -2.79% | TWD 178.00 | TWD 179.00 | TWD 172.00 | 252.10K |
| 2026-09-18 | TWD 179.50 | +3.16% | TWD 177.00 | TWD 186.00 | TWD 174.50 | 446.02K |
| 2026-09-17 | TWD 174.00 | -4.13% | TWD 180.00 | TWD 182.00 | TWD 174.00 | 319.01K |
| 2026-09-16 | TWD 181.50 | +1.97% | TWD 183.00 | TWD 184.00 | TWD 178.00 | 337.05K |
| 2026-09-15 | TWD 178.00 | -2.73% | TWD 184.00 | TWD 190.00 | TWD 178.00 | 1.02M |
| 2026-09-14 | TWD 183.00 | +5.48% | TWD 178.50 | TWD 189.50 | TWD 178.50 | 1.58M |
| 2026-09-11 | TWD 173.50 | +9.81% | TWD 154.50 | TWD 173.50 | TWD 154.50 | 642.08K |
| 2026-09-10 | TWD 158.00 | -0.32% | TWD 156.00 | TWD 158.50 | TWD 155.50 | 52.01K |
| 2026-09-09 | TWD 158.50 | +1.93% | TWD 158.50 | TWD 159.50 | TWD 156.00 | 124.09K |
| 2026-09-08 | TWD 155.50 | -4.31% | TWD 162.00 | TWD 162.00 | TWD 155.50 | 162.02K |
| 2026-09-07 | TWD 162.50 | +1.25% | TWD 161.50 | TWD 163.50 | TWD 159.00 | 104.05K |
| 2026-09-04 | TWD 160.50 | +0.31% | TWD 161.00 | TWD 161.50 | TWD 157.50 | 104.00K |
| 2026-09-03 | TWD 160.00 | -4.76% | TWD 163.50 | TWD 166.00 | TWD 160.00 | 275.02K |
| 2026-09-02 | TWD 168.00 | +0.30% | TWD 170.00 | TWD 171.50 | TWD 165.00 | 200.02K |
| 2026-09-01 | TWD 167.50 | -0.89% | TWD 172.00 | TWD 172.00 | TWD 167.00 | 229.02K |
| 2026-08-31 | TWD 169.00 | -3.15% | TWD 174.00 | TWD 175.50 | TWD 168.50 | 224.10K |
| 2026-08-28 | TWD 174.50 | -5.16% | TWD 189.50 | TWD 189.50 | TWD 174.50 | 868.16K |
| 2026-08-27 | TWD 184.00 | +1.10% | TWD 182.50 | TWD 192.50 | TWD 176.50 | 992.11K |
| 2026-08-26 | TWD 182.00 | +7.06% | TWD 174.00 | TWD 185.00 | TWD 172.50 | 678.01K |
| 2026-08-25 | TWD 170.00 | -2.86% | TWD 176.50 | TWD 176.50 | TWD 167.50 | 269.20K |
| 2026-08-24 | TWD 175.00 | -2.23% | TWD 178.00 | TWD 181.00 | TWD 173.50 | 220.00K |
| 2026-08-21 | TWD 179.00 | -0.83% | TWD 180.50 | TWD 183.50 | TWD 176.00 | 909.23K |
| 2026-08-20 | TWD 180.50 | +9.73% | TWD 167.00 | TWD 180.50 | TWD 165.50 | 751.55K |
| 2026-08-19 | TWD 164.50 | -3.24% | TWD 167.00 | TWD 174.00 | TWD 162.00 | 336.04K |
| 2026-08-18 | TWD 170.00 | +2.41% | TWD 166.00 | TWD 176.50 | TWD 164.00 | 918.28K |
| 2026-08-17 | TWD 166.00 | -3.77% | TWD 176.00 | TWD 178.50 | TWD 163.50 | 624.10K |
| 2026-08-14 | TWD 172.50 | +9.87% | TWD 159.00 | TWD 172.50 | TWD 155.00 | 454.05K |
| 2026-08-13 | TWD 157.00 | +3.97% | TWD 153.00 | TWD 160.00 | TWD 153.00 | 246.00K |
| 2026-08-12 | TWD 151.00 | -1.63% | TWD 152.00 | TWD 153.50 | TWD 151.00 | 111.00K |
| 2026-08-11 | TWD 153.50 | +2.33% | TWD 148.00 | TWD 158.50 | TWD 147.00 | 324.15K |
| 2026-08-10 | TWD 150.00 | -1.96% | TWD 151.00 | TWD 153.00 | TWD 149.00 | 237.01K |
| 2026-08-07 | TWD 153.00 | -0.33% | TWD 158.00 | TWD 158.00 | TWD 152.50 | 151.05K |
| 2026-08-06 | TWD 153.50 | -2.85% | TWD 155.50 | TWD 156.50 | TWD 149.00 | 310.10K |
| 2026-08-05 | TWD 158.00 | +1.94% | TWD 166.50 | TWD 167.00 | TWD 155.50 | 532.02K |
| 2026-08-04 | TWD 155.00 | +9.93% | TWD 146.00 | TWD 155.00 | TWD 145.00 | 397.00K |
| 2026-08-03 | TWD 141.00 | +2.55% | TWD 137.00 | TWD 147.00 | TWD 137.00 | 563.30K |
| 2026-07-31 | TWD 137.50 | +10.00% | TWD 135.00 | TWD 137.50 | TWD 133.00 | 306.00K |
| 2026-07-30 | TWD 125.00 | -8.09% | TWD 132.50 | TWD 143.00 | TWD 125.00 | 313.66K |
| 2026-07-29 | TWD 136.00 | -4.56% | TWD 143.00 | TWD 143.00 | TWD 129.00 | 345.10K |
| 2026-07-28 | TWD 142.50 | -9.52% | TWD 144.00 | TWD 149.00 | TWD 142.50 | 343.12K |
| 2026-07-27 | TWD 157.50 | -9.48% | TWD 174.00 | TWD 176.50 | TWD 157.00 | 361.02K |
| 2026-07-24 | TWD 174.00 | -1.69% | TWD 175.00 | TWD 183.50 | TWD 173.50 | 193.00K |
| 2026-07-23 | TWD 177.00 | -3.80% | TWD 182.00 | TWD 186.50 | TWD 173.00 | 356.50K |
| 2026-07-22 | TWD 184.00 | -8.46% | TWD 206.50 | TWD 206.50 | TWD 181.00 | 794.19K |
| 2026-07-21 | TWD 201.00 | +9.84% | TWD 184.00 | TWD 201.00 | TWD 184.00 | 298.18K |
| 2026-07-20 | TWD 183.00 | +0.83% | TWD 176.50 | TWD 188.00 | TWD 176.50 | 354.20K |
| 2026-07-17 | TWD 181.50 | -9.93% | TWD 185.00 | TWD 194.00 | TWD 181.50 | 594.51K |
| 2026-07-16 | TWD 201.50 | -2.89% | TWD 208.50 | TWD 215.50 | TWD 199.00 | 1.60M |
| 2026-07-15 | TWD 207.50 | +2.72% | TWD 205.00 | TWD 208.50 | TWD 191.50 | 1.85M |
| 2026-07-14 | TWD 202.00 | +9.49% | TWD 190.00 | TWD 202.00 | TWD 181.00 | 2.29M |
| 2026-07-13 | TWD 184.50 | +6.96% | TWD 180.50 | TWD 189.50 | TWD 173.00 | 2.88M |
| 2026-07-10 | TWD 172.50 | 0.00% | TWD 172.50 | TWD 172.50 | TWD 172.50 | 0 |
| 2026-07-09 | TWD 172.50 | +9.87% | TWD 172.50 | TWD 172.50 | TWD 172.50 | 425.00K |
| 2026-07-08 | TWD 157.00 | +9.79% | TWD 144.00 | TWD 157.00 | TWD 140.00 | 460.50K |
| 2026-07-07 | TWD 143.00 | -5.30% | TWD 153.00 | TWD 153.00 | TWD 140.00 | 344.00K |
| 2026-07-06 | TWD 151.00 | -5.33% | TWD 160.00 | TWD 160.00 | TWD 150.50 | 421.02K |
| 2026-07-03 | TWD 159.50 | +7.05% | TWD 146.50 | TWD 163.50 | TWD 146.50 | 883.47K |
| 2026-07-02 | TWD 149.00 | +2.05% | TWD 145.00 | TWD 153.00 | TWD 145.00 | 268.00K |
| 2026-07-01 | TWD 146.00 | -3.63% | TWD 153.00 | TWD 157.00 | TWD 146.00 | 791.06K |
| 2026-06-30 | TWD 151.50 | +9.78% | TWD 151.50 | TWD 151.50 | TWD 151.50 | 255.00K |
| 2026-06-29 | TWD 138.00 | +9.96% | TWD 124.50 | TWD 138.00 | TWD 124.50 | 169.17K |
| 2026-06-26 | TWD 125.50 | -3.09% | TWD 128.00 | TWD 128.00 | TWD 124.00 | 63.20K |
| 2026-06-25 | TWD 129.50 | -0.38% | TWD 132.00 | TWD 132.00 | TWD 128.50 | 34.00K |
| 2026-06-24 | TWD 130.00 | +0.39% | TWD 130.00 | TWD 134.00 | TWD 130.00 | 54.00K |
| 2026-06-23 | TWD 129.50 | -1.89% | TWD 131.50 | TWD 131.50 | TWD 128.00 | 49.04K |
| 2026-06-22 | TWD 132.00 | +4.35% | TWD 127.50 | TWD 133.50 | TWD 127.50 | 90.00K |
| 2026-06-18 | TWD 126.50 | -0.78% | TWD 129.50 | TWD 129.50 | TWD 126.00 | 44.00K |
| 2026-06-17 | TWD 127.50 | -0.39% | TWD 129.00 | TWD 129.00 | TWD 126.50 | 27.01K |
| 2026-06-16 | TWD 128.00 | +0.39% | TWD 128.00 | TWD 134.50 | TWD 128.00 | 91.04K |
| 2026-06-15 | TWD 127.50 | -1.16% | TWD 130.00 | TWD 130.00 | TWD 127.50 | 46.17K |
| 2026-06-12 | TWD 129.00 | +1.57% | TWD 129.00 | TWD 131.00 | TWD 128.00 | 61.00K |
| 2026-06-11 | TWD 127.00 | -2.68% | TWD 128.50 | TWD 132.00 | TWD 122.50 | 104.00K |
| 2026-06-10 | TWD 130.50 | -5.09% | TWD 135.00 | TWD 138.50 | TWD 130.50 | 190.02K |
| 2026-06-09 | TWD 137.50 | -3.85% | TWD 143.00 | TWD 145.00 | TWD 137.00 | 342.05K |
| 2026-06-08 | TWD 143.00 | +2.14% | TWD 136.00 | TWD 152.00 | TWD 130.50 | 1.12M |
| 2026-06-05 | TWD 140.00 | +9.80% | TWD 128.00 | TWD 140.00 | TWD 128.00 | 453.00K |
| 2026-06-04 | TWD 127.50 | +0.79% | TWD 126.50 | TWD 127.50 | TWD 124.50 | 105.00K |
| 2026-06-03 | TWD 126.50 | +1.20% | TWD 125.50 | TWD 130.00 | TWD 124.00 | 115.10K |
| 2026-06-02 | TWD 125.00 | -0.40% | TWD 125.00 | TWD 125.00 | TWD 121.00 | 112.10K |
| 2026-06-01 | TWD 125.50 | +6.81% | TWD 117.50 | TWD 126.50 | TWD 117.50 | 159.10K |
| 2026-05-29 | TWD 117.50 | +2.62% | TWD 115.00 | TWD 120.00 | TWD 115.00 | 109.05K |
| 2026-05-28 | TWD 114.50 | -3.38% | TWD 117.00 | TWD 117.00 | TWD 114.00 | 103.00K |
| 2026-05-27 | TWD 118.50 | -2.87% | TWD 124.00 | TWD 124.00 | TWD 117.00 | 125.15K |