Uni-President Enterprises Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 78.500 | 80.300 | 78.400 | 79.900 | 79.900 | 38,571,858 |
| 2024-07-31 | 85.000 | 85.800 | 83.900 | 83.900 | 83.900 | 12,904,371 |
| 2024-07-30 | 86.800 | 86.800 | 83.900 | 85.700 | 85.700 | 9,327,192 |
| 2024-07-29 | 88.200 | 88.400 | 85.000 | 86.400 | 86.400 | 15,261,206 |
| 2024-07-26 | 92.200 | 92.800 | 85.800 | 87.200 | 87.200 | 19,355,311 |
| 2024-07-23 | 90.100 | 90.400 | 87.900 | 88.500 | 88.500 | 12,098,547 |
| 2024-07-22 | 87.000 | 88.300 | 86.100 | 88.300 | 88.300 | 14,752,235 |
| 2024-07-19 | 86.500 | 87.800 | 85.400 | 86.900 | 86.900 | 13,066,844 |
| 2024-07-18 | 85.000 | 88.000 | 84.700 | 87.400 | 87.400 | 15,282,762 |
| 2024-07-17 | 85.000 | 85.400 | 84.000 | 84.800 | 84.800 | 10,814,143 |
| 2024-07-16 | 86.500 | 86.500 | 84.500 | 84.900 | 84.900 | 14,965,031 |
| 2024-07-15 | 86.000 | 86.800 | 85.600 | 86.500 | 86.500 | 6,900,547 |
| 2024-07-12 | 85.500 | 86.500 | 85.000 | 85.700 | 85.700 | 7,178,657 |
| 2024-07-11 | 84.500 | 85.800 | 84.300 | 85.500 | 85.500 | 6,357,131 |
| 2024-07-10 | 85.100 | 85.100 | 84.100 | 84.700 | 84.700 | 6,593,969 |
| 2024-07-09 | 84.000 | 85.000 | 83.500 | 84.700 | 84.700 | 8,013,845 |
| 2024-07-08 | 84.100 | 84.200 | 83.300 | 83.700 | 83.700 | 7,216,323 |
| 2024-07-05 | 84.500 | 85.100 | 83.500 | 84.200 | 84.200 | 5,806,806 |
| 2024-07-04 | 82.900 | 84.700 | 82.600 | 84.200 | 84.200 | 10,489,153 |
| 2024-07-03 | 82.000 | 82.900 | 81.700 | 82.000 | 82.000 | 10,161,018 |
| 2024-07-02 | 81.000 | 82.300 | 80.900 | 82.000 | 82.000 | 8,141,817 |
| 2024-07-01 | 81.300 | 82.000 | 80.900 | 81.500 | 81.500 | 4,114,955 |
| 2024-06-28 | 81.900 | 82.400 | 81.100 | 81.300 | 81.300 | 9,389,655 |
| 2024-06-27 | 81.900 | 81.900 | 81.000 | 81.900 | 81.900 | 11,135,520 |
| 2024-06-26 | 82.500 | 83.200 | 82.200 | 82.700 | 82.700 | 6,725,947 |
| 2024-06-25 | 83.200 | 83.500 | 81.900 | 83.200 | 83.200 | 10,215,747 |
| 2024-06-24 | 82.300 | 82.900 | 81.000 | 82.900 | 82.900 | 10,790,552 |
| 2024-06-21 | 81.000 | 82.000 | 80.700 | 81.500 | 81.500 | 10,964,025 |
| 2024-06-20 | 81.500 | 81.500 | 80.400 | 81.000 | 81.000 | 9,219,703 |
| 2024-06-19 | 82.000 | 82.400 | 80.800 | 82.100 | 82.100 | 9,493,539 |
| 2024-06-18 | 81.700 | 82.000 | 80.700 | 81.500 | 81.500 | 9,336,141 |
| 2024-06-17 | 81.000 | 82.000 | 81.000 | 81.700 | 81.700 | 4,136,789 |
| 2024-06-14 | 81.200 | 82.000 | 80.900 | 81.700 | 81.700 | 6,460,134 |
| 2024-06-13 | 80.500 | 81.000 | 80.000 | 80.900 | 80.900 | 7,787,688 |
| 2024-06-12 | 80.100 | 80.700 | 79.200 | 80.300 | 80.300 | 7,293,954 |
| 2024-06-11 | 79.100 | 79.500 | 78.700 | 79.000 | 79.000 | 9,555,489 |
| 2024-06-07 | 79.600 | 80.300 | 79.500 | 80.300 | 80.300 | 7,411,099 |
| 2024-06-06 | 79.300 | 80.500 | 79.300 | 80.300 | 80.300 | 9,548,787 |
| 2024-06-05 | 79.100 | 80.000 | 78.800 | 79.500 | 79.500 | 10,261,513 |
| 2024-06-04 | 78.700 | 80.200 | 78.400 | 79.300 | 79.300 | 10,990,856 |
| 2024-06-03 | 79.500 | 80.200 | 78.800 | 80.100 | 80.100 | 14,717,268 |
| 2024-05-31 | 77.300 | 80.300 | 76.900 | 80.000 | 80.000 | 32,653,443 |
| 2024-05-30 | 77.000 | 77.800 | 76.600 | 77.000 | 77.000 | 10,978,563 |
| 2024-05-29 | 77.300 | 78.300 | 76.800 | 76.800 | 76.800 | 14,739,969 |
| 2024-05-28 | 79.600 | 79.800 | 78.400 | 78.500 | 78.500 | 10,965,173 |
| 2024-05-27 | 78.900 | 80.400 | 78.800 | 79.600 | 79.600 | 10,545,148 |
| 2024-05-24 | 80.100 | 80.700 | 79.100 | 79.100 | 79.100 | 11,066,999 |
| 2024-05-23 | 79.400 | 81.500 | 79.300 | 80.800 | 80.800 | 19,228,028 |
| 2024-05-22 | 80.200 | 80.300 | 79.000 | 80.300 | 80.300 | 19,187,837 |
| 2024-05-21 | 77.800 | 79.500 | 77.800 | 79.200 | 79.200 | 18,061,279 |
| 2024-05-20 | 77.900 | 78.900 | 76.300 | 77.900 | 77.900 | 21,404,752 |
| 2024-05-17 | 79.600 | 80.000 | 78.900 | 79.200 | 79.200 | 15,006,720 |
| 2024-05-16 | 79.900 | 80.500 | 79.100 | 79.800 | 79.800 | 16,188,184 |
| 2024-05-15 | 78.900 | 79.300 | 78.000 | 79.100 | 79.100 | 10,438,292 |
| 2024-05-14 | 78.100 | 78.700 | 77.600 | 78.300 | 78.300 | 10,276,861 |
| 2024-05-13 | 77.500 | 78.200 | 77.300 | 78.200 | 78.200 | 7,544,789 |
| 2024-05-10 | 76.500 | 77.200 | 76.500 | 77.200 | 77.200 | 7,490,407 |
| 2024-05-09 | 76.700 | 76.900 | 76.100 | 76.300 | 76.300 | 4,944,817 |
| 2024-05-08 | 76.600 | 77.000 | 76.400 | 77.000 | 77.000 | 6,411,408 |
| 2024-05-07 | 77.100 | 77.300 | 76.400 | 77.000 | 77.000 | 10,667,408 |
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.