Uniflex Technology Inc

3321
🏛️ taiwan →
13.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.85 14.85 14.60 14.70 0.2M
2023-12-28 15.15 15.15 14.65 14.85 0.3M
2023-12-27 14.90 15.50 14.65 15.10 0.5M
2023-12-26 14.45 14.55 14.40 14.50 0.2M
2023-12-25 14.70 14.70 14.05 14.40 0.3M
2023-12-22 14.45 14.50 14.35 14.45 0.1M
2023-12-21 14.55 14.55 14.45 14.45 0.1M
2023-12-20 14.30 14.55 14.30 14.55 0.2M
2023-12-19 14.70 14.75 14.20 14.25 0.2M
2023-12-18 15.00 15.10 14.60 14.60 0.6M
2023-12-15 14.15 15.40 14.15 15.30 1.3M
2023-12-14 14.15 14.25 13.90 14.00 0.4M
2023-12-13 14.50 14.60 14.10 14.10 0.4M
2023-12-12 14.65 14.90 14.50 14.60 0.3M
2023-12-11 15.20 15.20 14.95 14.95 0.1M
2023-12-08 15.15 15.20 15.00 15.20 0.1M
2023-12-07 15.30 15.35 15.15 15.20 0.1M
2023-12-06 15.50 15.55 15.20 15.35 0.1M
2023-12-05 15.25 15.25 15.05 15.25 0.1M
2023-12-04 15.60 15.60 15.25 15.30 0.1M
2023-12-01 15.60 15.65 15.40 15.65 0.1M
2023-11-30 15.50 15.80 15.40 15.65 0.2M
2023-11-29 15.65 15.90 15.65 15.80 0.1M
2023-11-28 15.60 15.70 15.50 15.65 0.2M
2023-11-27 14.41 14.46 14.28 14.46 0.2M
2023-11-24 14.46 14.46 14.19 14.37 0.1M
2023-11-23 14.37 14.46 14.32 14.41 0.1M
2023-11-22 14.41 14.46 14.23 14.32 0.2M
2023-11-21 14.32 14.50 14.32 14.41 0.2M
2023-11-20 14.64 14.64 14.37 14.46 0.1M
2023-11-17 14.23 14.46 14.00 14.23 0.1M
2023-11-16 13.87 14.32 13.87 14.14 0.1M
2023-11-15 13.82 13.96 13.55 13.78 0.1M
2023-11-14 15.50 15.50 15.15 15.25 0.1M
2023-11-13 16.15 16.15 15.30 15.40 0.1M
2023-11-10 15.85 16.00 15.60 15.75 0.1M
2023-11-09 15.90 16.15 15.75 15.85 0.1M
2023-11-08 16.50 16.50 15.60 15.90 0.2M
2023-11-07 15.75 15.95 15.45 15.75 0.2M
2023-11-06 16.60 16.60 15.75 15.95 0.1M
2023-11-03 16.05 16.90 16.00 16.50 0.3M
2023-11-02 16.30 17.05 16.15 16.90 0.7M
2023-11-01 15.55 15.60 15.40 15.50 0.0M
2023-10-31 15.90 15.90 15.50 15.55 0.1M
2023-10-30 16.10 16.15 15.80 15.90 0.0M
2023-10-27 15.80 16.05 15.80 16.00 0.1M
2023-10-26 15.55 16.05 15.50 15.70 0.1M
2023-10-25 15.55 16.00 15.50 16.00 0.0M
2023-10-24 15.30 15.65 15.30 15.40 0.0M
2023-10-23 15.30 15.60 15.30 15.55 0.0M
2023-10-20 14.75 15.40 14.75 15.10 0.0M
2023-10-19 15.10 15.10 14.75 15.10 0.0M
2023-10-18 15.50 15.50 15.05 15.10 0.0M
2023-10-17 16.15 16.15 15.10 15.45 0.0M
2023-10-16 16.50 16.50 15.75 15.75 0.0M
2023-10-13 16.20 16.40 15.85 16.00 0.0M
2023-10-12 16.05 16.30 16.00 16.30 0.0M
2023-10-11 16.25 16.80 16.15 16.15 0.0M
2023-10-06 16.30 16.85 16.20 16.20 0.0M
2023-10-05 17.30 17.30 16.70 16.70 0.0M
2023-10-04 17.00 17.00 16.55 16.75 0.1M
2023-10-03 17.15 17.65 17.10 17.10 0.1M
2023-10-02 16.65 17.40 16.60 17.20 0.1M
2023-09-28 15.90 16.80 15.90 16.50 0.1M
2023-09-27 15.80 16.20 15.60 15.95 0.0M
2023-09-26 15.35 16.75 15.35 16.35 0.2M
2023-09-25 14.80 15.45 14.80 15.35 0.1M
2023-09-22 14.70 14.75 14.70 14.75 0.0M
2023-09-21 14.85 14.90 14.65 14.70 0.0M
2023-09-20 14.60 14.95 14.55 14.85 0.0M
2023-09-19 14.40 14.75 14.40 14.75 0.0M
2023-09-18 14.35 14.70 14.35 14.70 0.0M
2023-09-15 14.40 14.75 14.05 14.70 0.0M
2023-09-14 14.65 14.80 14.50 14.75 0.0M
2023-09-13 14.65 14.65 14.65 14.65 0.0M
2023-09-12 14.60 14.65 14.35 14.65 0.0M
2023-09-11 14.65 14.70 14.35 14.60 0.0M
2023-09-08 14.60 14.60 14.60 14.60 0.0M
2023-09-07 14.40 14.60 14.15 14.60 0.1M
2023-09-06 14.65 14.85 14.30 14.65 0.1M
2023-09-05 14.20 14.90 14.20 14.70 0.1M
2023-09-04 14.10 14.20 14.05 14.10 0.0M
2023-09-01 14.30 14.35 13.90 14.10 0.1M
2023-08-31 14.10 15.70 13.90 14.25 0.2M
2023-08-23 14.95 15.81 14.95 15.16 0.0M
2023-08-22 15.23 15.23 14.88 14.88 0.2M
2023-08-21 15.35 15.39 14.97 15.39 0.1M
2023-08-18 6.60 6.74 6.31 6.65 0.2M
2023-08-17 6.50 6.59 6.50 6.58 0.1M
2023-08-16 6.41 6.41 6.17 6.36 0.1M
2023-08-15 6.61 6.61 6.41 6.55 0.1M
2023-08-14 6.67 6.67 6.50 6.60 0.1M
2023-08-11 6.58 6.99 6.58 6.68 0.1M
2023-08-10 6.88 6.90 6.76 6.90 0.1M
2023-08-09 6.90 7.00 6.89 6.89 0.1M
2023-08-08 7.00 7.10 6.91 6.91 0.2M
2023-08-07 6.81 6.95 6.81 6.90 0.1M
2023-08-04 6.80 7.00 6.75 6.80 0.0M
2023-08-02 6.91 6.91 6.70 6.80 0.1M
2023-08-01 6.88 6.99 6.72 6.94 0.2M
2023-07-31 6.85 6.85 6.65 6.85 0.1M
2023-07-28 6.79 6.93 6.75 6.80 0.1M
2023-07-27 6.75 6.79 6.64 6.79 0.0M
2023-07-26 6.71 6.93 6.70 6.71 0.1M
2023-07-25 6.85 6.85 6.70 6.71 0.1M
2023-07-24 7.17 7.17 6.70 6.75 0.1M
2023-07-21 6.80 7.00 6.53 6.73 0.1M
2023-07-20 6.86 6.86 6.74 6.76 0.1M
2023-07-19 7.01 7.01 6.70 6.90 0.2M
2023-07-18 7.10 7.10 6.94 6.94 0.1M
2023-07-17 7.02 7.08 6.75 7.08 0.2M
2023-07-14 7.10 7.10 7.00 7.02 0.1M
2023-07-13 7.16 7.39 7.01 7.11 0.1M
2023-07-12 7.15 7.18 6.99 7.16 0.2M
2023-07-11 7.30 7.53 7.13 7.15 0.2M
2023-07-10 7.50 7.50 6.92 7.13 0.3M
2023-07-07 7.18 7.65 7.18 7.47 1.0M
2023-07-06 6.40 6.99 6.38 6.99 0.5M
2023-07-05 6.40 6.40 6.35 6.36 0.1M
2023-07-04 6.40 6.40 6.30 6.40 0.1M
2023-07-03 6.41 6.50 6.31 6.40 0.1M
2023-06-30 6.80 6.80 6.46 6.48 0.2M
2023-06-29 6.67 6.67 6.55 6.60 0.1M
2023-06-28 6.91 6.92 6.64 6.66 0.1M
2023-06-27 6.91 6.95 6.62 6.89 0.0M
2023-06-26 6.55 6.93 6.51 6.80 0.0M
2023-06-21 6.78 6.78 6.63 6.78 0.0M
2023-06-20 6.60 6.85 6.55 6.79 0.1M
2023-06-19 6.73 6.80 6.70 6.71 0.1M
2023-06-16 6.85 7.00 6.83 6.85 0.1M
2023-06-15 6.75 6.85 6.74 6.85 0.1M
2023-06-14 6.95 6.95 6.82 6.85 0.0M
2023-06-13 6.99 6.99 6.91 6.95 0.1M
2023-06-12 7.10 7.10 6.90 6.99 0.3M
2023-06-09 6.88 7.26 6.88 6.98 0.1M
2023-06-08 6.82 6.90 6.71 6.88 0.1M
2023-06-07 7.07 7.10 6.82 6.82 0.2M
2023-06-06 7.25 7.25 7.05 7.06 0.1M
2023-06-05 7.15 7.45 7.15 7.17 0.2M
2023-06-02 7.80 7.80 7.15 7.15 0.5M
2023-06-01 7.08 7.81 7.01 7.80 0.7M
2023-05-31 6.40 7.22 6.40 7.10 1.0M
2023-05-30 6.01 6.57 6.01 6.57 0.4M
2023-05-29 5.90 6.10 5.76 5.98 0.2M
2023-05-26 5.90 6.05 5.90 5.90 0.2M
2023-05-25 5.94 6.10 5.94 5.99 0.1M
2023-05-24 6.11 6.15 6.06 6.10 0.1M
2023-05-23 6.10 6.27 6.01 6.20 0.2M
2023-05-22 5.83 6.29 5.83 6.10 0.1M
2023-05-19 5.91 6.07 5.91 6.00 0.1M
2023-05-18 5.71 6.11 5.71 6.07 0.1M
2023-05-17 6.12 6.19 6.10 6.17 0.1M
2023-05-16 6.20 6.35 6.17 6.20 0.0M
2023-05-15 6.25 6.25 6.11 6.15 0.1M
2023-05-12 6.20 6.40 6.19 6.27 0.0M
2023-05-11 6.27 6.27 6.20 6.20 0.1M
2023-05-10 6.29 6.41 6.20 6.31 0.1M
2023-05-09 6.45 6.45 6.34 6.34 0.1M
2023-05-08 6.49 6.49 6.38 6.42 0.1M
2023-05-05 6.33 6.48 6.33 6.44 0.0M
2023-05-04 6.33 6.56 6.33 6.44 0.2M
2023-05-03 6.27 6.40 6.27 6.39 0.1M
2023-05-02 6.40 6.42 6.31 6.39 0.2M
2023-04-28 6.34 6.38 6.29 6.33 0.1M
2023-04-27 6.31 6.33 6.29 6.33 0.1M
2023-04-26 6.33 6.38 6.30 6.30 0.1M
2023-04-25 6.40 6.43 6.32 6.33 0.1M
2023-04-24 6.49 6.49 6.35 6.40 0.1M
2023-04-21 6.44 6.44 6.28 6.30 0.1M
2023-04-20 6.38 6.38 6.26 6.31 0.2M
2023-04-19 6.36 6.38 6.34 6.38 0.1M
2023-04-18 6.28 6.47 6.28 6.36 0.2M
2023-04-17 6.32 6.32 6.26 6.28 0.1M
2023-04-14 6.31 6.40 6.30 6.30 0.3M
2023-04-13 6.32 6.48 6.32 6.33 0.1M
2023-04-12 6.41 6.45 6.26 6.32 0.2M
2023-04-11 6.41 6.54 6.40 6.42 0.1M
2023-04-10 6.53 6.59 6.49 6.59 0.5M
2023-04-07 6.64 6.64 6.53 6.59 0.1M
2023-04-06 6.65 6.65 6.54 6.65 0.0M
2023-03-31 6.50 6.69 6.49 6.66 0.1M
2023-03-30 6.50 6.54 6.45 6.52 0.1M
2023-03-29 6.46 6.48 6.42 6.48 0.1M
2023-03-28 6.47 6.50 6.45 6.50 0.1M
2023-03-27 6.51 6.57 6.44 6.47 0.2M
2023-03-24 6.50 6.55 6.43 6.50 0.1M
2023-03-23 6.41 6.50 6.38 6.47 0.1M
2023-03-22 6.30 6.60 6.30 6.43 0.3M
2023-03-21 6.48 6.65 6.22 6.30 0.3M
2023-03-20 6.80 6.80 6.55 6.65 0.1M
2023-03-17 6.50 6.74 6.50 6.60 0.1M
2023-03-16 6.61 6.76 6.50 6.52 0.2M
2023-03-15 6.82 6.83 6.66 6.80 0.2M
2023-03-14 7.00 7.00 6.83 6.86 0.1M
2023-03-13 6.99 7.00 6.80 7.00 0.2M
2023-03-10 6.90 7.00 6.68 6.90 0.2M
2023-03-09 6.59 7.15 6.52 7.01 0.7M
2023-03-08 6.49 6.65 6.38 6.59 0.3M
2023-03-07 6.50 6.70 6.23 6.58 0.9M
2023-03-06 6.12 6.72 6.11 6.72 2.5M
2023-03-03 6.11 6.11 6.11 6.11 0.4M
2023-03-02 6.78 6.78 6.78 6.78 0.3M
2023-03-01 7.53 7.53 7.53 7.53 0.5M
2023-02-24 8.49 8.49 8.34 8.36 0.3M
2023-02-23 8.38 8.50 8.36 8.42 0.4M
2023-02-22 8.26 8.42 8.20 8.37 0.9M
2023-02-21 8.88 8.91 8.26 8.46 1.6M
2023-02-20 9.01 9.08 9.00 9.08 0.1M
2023-02-17 9.03 9.08 9.00 9.00 0.3M
2023-02-16 9.01 9.10 9.01 9.03 0.2M
2023-02-15 8.87 9.22 8.87 9.03 0.3M
2023-02-14 8.88 8.94 8.82 8.86 0.1M
2023-02-13 8.86 8.94 8.80 8.84 0.1M
2023-02-10 8.97 8.97 8.85 8.86 0.1M
2023-02-09 8.90 8.98 8.87 8.88 0.2M
2023-02-08 8.93 9.00 8.90 8.97 0.1M
2023-02-07 9.00 9.01 8.88 8.93 0.1M
2023-02-06 9.04 9.04 8.88 8.92 0.1M
2023-02-03 9.07 9.07 9.00 9.03 0.2M
2023-02-02 9.10 9.11 9.01 9.08 0.2M
2023-02-01 9.04 9.09 9.03 9.09 0.1M
2023-01-31 9.03 9.08 8.99 9.04 0.1M
2023-01-30 8.93 9.00 8.90 9.00 0.3M
2023-01-17 8.88 9.08 8.75 8.92 0.1M
2023-01-16 8.82 8.90 8.71 8.89 0.1M
2023-01-13 8.82 8.87 8.82 8.82 0.1M
2023-01-12 8.88 8.88 8.82 8.82 0.0M
2023-01-11 9.07 9.07 8.81 8.90 0.1M
2023-01-10 9.00 9.07 8.90 8.95 0.1M
2023-01-09 9.08 9.08 8.95 8.97 0.1M
2023-01-06 9.03 9.03 8.90 8.92 0.1M
2023-01-05 9.07 9.10 8.91 8.97 0.1M
2023-01-04 9.07 9.11 8.97 8.97 0.1M
2023-01-03 9.15 9.15 8.91 9.07 0.2M