Uni-President Enterprises Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.900 | 80.400 | 78.700 | 79.600 | 79.600 | 15,798,919 |
| 2026-10-15 | 78.400 | 80.100 | 78.200 | 79.500 | 79.500 | 38,268,809 |
| 2026-10-14 | 77.100 | 78.200 | 76.600 | 78.200 | 78.200 | 15,322,586 |
| 2026-10-13 | 75.300 | 77.100 | 75.300 | 77.100 | 77.100 | 16,982,781 |
| 2026-10-12 | 75.600 | 76.500 | 75.600 | 76.000 | 76.000 | 9,795,186 |
| 2026-10-08 | 75.000 | 76.200 | 75.000 | 75.600 | 75.600 | 10,103,438 |
| 2026-10-07 | 73.700 | 75.500 | 73.700 | 75.500 | 75.500 | 15,548,565 |
| 2026-10-06 | 72.800 | 73.900 | 72.800 | 73.700 | 73.700 | 12,760,640 |
| 2026-10-05 | 73.300 | 73.300 | 72.600 | 72.700 | 72.700 | 9,694,172 |
| 2026-10-02 | 73.700 | 73.800 | 72.600 | 72.700 | 72.700 | 18,973,057 |
| 2026-10-01 | 73.900 | 74.200 | 73.700 | 73.900 | 73.900 | 5,637,669 |
| 2026-09-30 | 74.500 | 74.500 | 73.700 | 74.200 | 74.200 | 6,916,277 |
| 2026-09-29 | 74.900 | 74.900 | 73.900 | 73.900 | 73.900 | 6,464,557 |
| 2026-09-24 | 74.800 | 75.000 | 74.400 | 74.500 | 74.500 | 4,788,322 |
| 2026-09-23 | 74.900 | 75.400 | 74.500 | 75.400 | 75.400 | 7,624,875 |
| 2026-09-22 | 75.200 | 75.300 | 74.400 | 74.600 | 74.600 | 6,463,134 |
| 2026-09-21 | 75.000 | 75.000 | 74.500 | 74.700 | 74.700 | 3,523,400 |
| 2026-09-18 | 75.500 | 75.500 | 74.900 | 75.000 | 75.000 | 16,550,369 |
| 2026-09-17 | 74.700 | 75.600 | 74.500 | 75.500 | 75.500 | 8,178,938 |
| 2026-09-16 | 74.800 | 74.800 | 74.200 | 74.500 | 74.500 | 7,163,230 |
| 2026-09-15 | 74.900 | 74.900 | 73.900 | 74.500 | 74.500 | 9,978,570 |
| 2026-09-14 | 74.600 | 75.300 | 74.600 | 74.600 | 74.600 | 9,330,816 |
| 2026-09-11 | 75.100 | 75.300 | 74.800 | 75.000 | 75.000 | 7,590,608 |
| 2026-09-10 | 75.400 | 76.000 | 75.300 | 75.600 | 75.600 | 9,264,513 |
| 2026-09-09 | 76.200 | 76.700 | 75.600 | 76.000 | 76.000 | 8,482,662 |
| 2026-09-08 | 75.300 | 76.700 | 75.100 | 76.700 | 76.700 | 12,544,830 |
| 2026-09-07 | 76.200 | 76.200 | 74.900 | 75.200 | 75.200 | 6,312,729 |
| 2026-09-04 | 75.800 | 75.800 | 75.100 | 75.600 | 75.600 | 6,146,444 |
| 2026-09-03 | 76.600 | 76.600 | 75.600 | 75.600 | 75.600 | 6,884,317 |
| 2026-09-02 | 75.700 | 76.600 | 75.500 | 76.600 | 76.600 | 7,456,934 |
| 2026-09-01 | 76.700 | 76.700 | 75.300 | 76.200 | 76.200 | 10,738,608 |
| 2026-08-31 | 75.700 | 76.200 | 75.100 | 76.200 | 76.200 | 14,396,680 |
| 2026-08-28 | 76.500 | 76.500 | 75.200 | 75.700 | 75.700 | 10,136,224 |
| 2026-08-27 | 77.900 | 77.900 | 76.500 | 77.100 | 77.100 | 7,620,522 |
| 2026-08-26 | 77.400 | 77.700 | 76.900 | 77.700 | 77.700 | 9,350,315 |
| 2026-08-25 | 77.600 | 78.500 | 77.300 | 77.900 | 77.900 | 13,040,583 |
| 2026-08-24 | 76.800 | 77.500 | 76.200 | 77.400 | 77.400 | 12,931,358 |
| 2026-08-21 | 78.100 | 78.600 | 77.000 | 77.500 | 77.500 | 15,293,453 |
| 2026-08-20 | 77.500 | 78.200 | 77.200 | 78.200 | 78.200 | 18,338,608 |
| 2026-08-19 | 76.200 | 77.500 | 75.600 | 77.500 | 77.500 | 16,842,257 |
| 2026-08-18 | 75.000 | 76.200 | 74.700 | 76.200 | 76.200 | 9,033,196 |
| 2026-08-17 | 75.400 | 75.700 | 74.600 | 75.200 | 75.200 | 9,392,258 |
| 2026-08-14 | 76.200 | 76.300 | 75.400 | 75.800 | 75.800 | 6,866,140 |
| 2026-08-13 | 76.500 | 76.500 | 75.100 | 76.300 | 76.300 | 13,794,956 |
| 2026-08-12 | 75.800 | 76.300 | 75.400 | 76.300 | 76.300 | 9,901,419 |
| 2026-08-11 | 75.100 | 75.900 | 74.900 | 75.900 | 75.900 | 12,300,525 |
| 2026-08-10 | 75.700 | 75.700 | 74.600 | 75.500 | 75.500 | 10,599,683 |
| 2026-08-07 | 73.600 | 75.700 | 73.500 | 75.700 | 75.700 | 27,617,108 |
| 2026-08-06 | 72.800 | 73.900 | 72.500 | 73.000 | 73.000 | 22,229,240 |
| 2026-08-05 | 74.000 | 74.000 | 72.700 | 73.200 | 73.200 | 17,302,400 |
| 2026-08-04 | 72.500 | 73.900 | 72.400 | 73.900 | 73.900 | 25,897,589 |
| 2026-08-03 | 73.600 | 74.000 | 72.700 | 73.000 | 73.000 | 16,452,011 |
| 2026-07-31 | 76.600 | 76.600 | 73.600 | 73.800 | 73.800 | 33,588,884 |
| 2026-07-30 | 76.800 | 76.800 | 73.700 | 75.600 | 75.600 | 37,366,221 |
| 2026-07-29 | 77.600 | 78.200 | 76.900 | 78.200 | 75.200 | 22,942,437 |
| 2026-07-28 | 77.200 | 77.800 | 76.600 | 77.400 | 74.431 | 16,158,718 |
| 2026-07-27 | 78.700 | 79.000 | 77.100 | 77.100 | 74.142 | 14,133,689 |
| 2026-07-24 | 75.900 | 77.700 | 75.900 | 77.400 | 74.431 | 15,492,924 |
| 2026-07-23 | 76.700 | 77.000 | 75.500 | 77.000 | 77.000 | 20,456,070 |
| 2026-07-22 | 79.300 | 79.300 | 75.500 | 76.800 | 76.800 | 28,199,870 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-04 | 3.1500 TWD |
| 2022-08-04 | 2.7000 TWD |
| 2021-09-09 | 2.7000 TWD |
| 2020-08-06 | 2.5000 TWD |
| 2019-08-01 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.