Uniforce Technology Corp.(TW:7714)
NT$146.00+5.00 (+3.55%)
TW:7714
Uniforce Technology Corp. historical prices
NT$146.00
At close:+5.00 (+3.55%)
Uniforce Technology Corp. (7714) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 149.00 | 149.00 | 141.00 | 146.00 | 146.00 | +3.55% | 106,062 | 0.37 |
| Nov 10, 2026 | 143.50 | 145.50 | 140.50 | 141.00 | 141.00 | +5.62% | 42,634 | 0.15 |
| Nov 09, 2026 | 140.00 | 146.00 | 136.00 | 141.50 | 141.50 | +5.99% | 81,969 | 0.28 |
| Nov 06, 2026 | 122.50 | 133.50 | 122.50 | 133.50 | 133.50 | -1.84% | 153,727 | 0.52 |
| Nov 05, 2026 | 143.50 | 145.00 | 135.50 | 136.00 | 136.00 | -5.23% | 88,204 | 0.30 |
| Nov 04, 2026 | 142.50 | 144.00 | 137.50 | 143.50 | 143.50 | +1.41% | 149,318 | 0.50 |
| Nov 03, 2026 | 152.50 | 152.50 | 138.00 | 141.50 | 141.50 | -7.21% | 144,518 | 0.48 |
| Nov 02, 2026 | 152.00 | 158.00 | 151.00 | 152.50 | 152.50 | -0.65% | 78,114 | 0.25 |
| Oct 30, 2026 | 159.00 | 159.00 | 152.50 | 153.50 | 153.50 | -5.25% | 82,390 | 0.26 |
| Oct 29, 2026 | 164.50 | 165.00 | 160.50 | 162.00 | 162.00 | -0.61% | 32,946 | 0.10 |
| Oct 28, 2026 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | +0.31% | 38,857 | 0.12 |
| Oct 27, 2026 | 165.00 | 167.50 | 161.50 | 162.50 | 162.50 | -0.91% | 44,003 | 0.13 |
| Oct 26, 2026 | 164.00 | 168.00 | 163.50 | 164.00 | 164.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 164.00 | 168.00 | 163.50 | 164.00 | 164.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 164.50 | 168.00 | 163.50 | 164.00 | 164.00 | +0.61% | 102,879 | 0.30 |
| Oct 21, 2026 | 162.50 | 163.50 | 162.50 | 163.00 | 163.00 | +1.24% | 30,379 | 0.09 |
| Oct 20, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 161.00 | -2.13% | 95,508 | 0.27 |
| Oct 19, 2026 | 165.00 | 165.00 | 161.50 | 164.50 | 164.50 | -1.50% | 83,328 | 0.23 |
| Oct 16, 2026 | 167.00 | 170.50 | 166.00 | 167.00 | 167.00 | +1.52% | 102,854 | 0.28 |
| Oct 15, 2026 | 169.00 | 169.00 | 164.50 | 164.50 | 164.50 | -4.08% | 185,670 | 0.50 |
| Oct 14, 2026 | 171.50 | 173.50 | 170.00 | 171.50 | 171.50 | +1.48% | 180,635 | 0.48 |
| Oct 13, 2026 | 170.00 | 171.50 | 167.50 | 169.00 | 169.00 | 0.00% | 197,106 | 0.49 |
| Oct 12, 2026 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 56,373 | 0.13 |
| Oct 09, 2026 | 170.00 | 171.50 | 168.50 | 170.00 | 170.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 169.00 | 171.50 | 168.50 | 170.00 | 170.00 | +0.89% | 151,058 | 0.30 |
| Oct 07, 2026 | 169.00 | 170.50 | 168.00 | 168.50 | 168.50 | +0.30% | 96,260 | 0.19 |
| Oct 06, 2026 | 170.00 | 173.50 | 168.00 | 168.00 | 168.00 | -0.88% | 280,858 | 0.55 |
| Oct 05, 2026 | 172.00 | 172.00 | 168.50 | 169.50 | 169.50 | -0.88% | 105,631 | 0.20 |
| Oct 02, 2026 | 168.00 | 172.50 | 168.00 | 171.00 | 171.00 | +0.88% | 131,240 | 0.25 |
| Oct 01, 2026 | 173.50 | 173.50 | 169.00 | 169.50 | 169.50 | -1.45% | 331,188 | 0.63 |
| Sep 30, 2026 | 164.50 | 177.00 | 162.00 | 172.00 | 172.00 | +6.17% | 567,252 | 1.07 |
| Sep 29, 2026 | 165.50 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 169,059 | 0.32 |
| Sep 28, 2026 | 166.00 | 166.50 | 162.00 | 166.00 | 166.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 166.00 | 166.50 | 162.00 | 166.00 | 166.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 162.00 | 166.50 | 162.00 | 166.00 | 166.00 | +2.47% | 145,366 | 0.27 |
| Sep 23, 2026 | 163.50 | 165.00 | 161.50 | 162.00 | 162.00 | -0.61% | 205,713 | 0.38 |
| Sep 22, 2026 | 178.00 | 178.00 | 163.00 | 163.00 | 163.00 | -6.59% | 655,855 | 1.23 |
| Sep 21, 2026 | 178.00 | 179.00 | 172.00 | 174.50 | 174.50 | -2.79% | 260,513 | 0.49 |
| Sep 18, 2026 | 177.00 | 186.00 | 174.50 | 179.50 | 179.50 | +3.16% | 455,027 | 0.87 |
| Sep 17, 2026 | 180.00 | 182.00 | 174.00 | 174.00 | 174.00 | -4.13% | 330,999 | 0.63 |
| Sep 16, 2026 | 183.00 | 184.00 | 178.00 | 181.50 | 181.50 | +1.97% | 343,974 | 0.67 |
| Sep 15, 2026 | 184.00 | 190.00 | 178.00 | 178.00 | 178.00 | -2.73% | 1,033,454 | 2.07 |
| Sep 14, 2026 | 178.50 | 189.50 | 178.50 | 183.00 | 183.00 | +5.48% | 1,611,349 | 3.39 |
| Sep 11, 2026 | 154.50 | 173.50 | 154.50 | 173.50 | 173.50 | +9.81% | 656,256 | 1.41 |
| Sep 10, 2026 | 156.00 | 158.50 | 155.50 | 158.00 | 158.00 | -0.32% | 54,524 | 0.12 |
| Sep 09, 2026 | 158.50 | 159.50 | 156.00 | 158.50 | 158.50 | +1.93% | 126,881 | 0.27 |
| Sep 08, 2026 | 162.00 | 162.00 | 155.50 | 155.50 | 155.50 | -4.31% | 171,103 | 0.37 |
| Sep 07, 2026 | 161.50 | 163.50 | 159.00 | 162.50 | 162.50 | +1.25% | 106,994 | 0.23 |
| Sep 04, 2026 | 161.00 | 161.50 | 157.50 | 160.50 | 160.50 | +0.31% | 106,247 | 0.23 |
| Sep 03, 2026 | 163.50 | 166.00 | 160.00 | 160.00 | 160.00 | -4.76% | 283,732 | 0.59 |
