Uni-President Enterprises Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 76.500 | 78.200 | 76.200 | 77.600 | 77.600 | 8,275,999 |
| 2024-05-03 | 76.500 | 77.200 | 75.900 | 76.000 | 76.000 | 11,020,058 |
| 2024-05-02 | 76.200 | 76.900 | 75.800 | 76.000 | 76.000 | 9,798,400 |
| 2024-04-30 | 76.900 | 77.800 | 76.500 | 76.500 | 76.500 | 9,247,613 |
| 2024-04-29 | 76.600 | 77.500 | 76.600 | 77.300 | 77.300 | 7,512,460 |
| 2024-04-26 | 75.800 | 77.200 | 75.700 | 76.500 | 76.500 | 6,162,220 |
| 2024-04-25 | 76.500 | 76.700 | 76.000 | 76.100 | 76.100 | 6,832,060 |
| 2024-04-24 | 77.800 | 78.100 | 76.800 | 77.000 | 77.000 | 8,286,021 |
| 2024-04-23 | 77.800 | 78.900 | 77.700 | 78.400 | 78.400 | 6,001,891 |
| 2024-04-22 | 76.500 | 78.900 | 76.500 | 78.900 | 78.900 | 13,819,575 |
| 2024-04-19 | 76.800 | 76.800 | 75.200 | 76.000 | 76.000 | 11,564,728 |
| 2024-04-18 | 75.100 | 77.200 | 75.100 | 76.800 | 76.800 | 12,651,184 |
| 2024-04-17 | 74.600 | 76.200 | 74.600 | 75.400 | 75.400 | 7,840,483 |
| 2024-04-16 | 75.800 | 76.200 | 74.500 | 74.500 | 74.500 | 11,512,491 |
| 2024-04-15 | 76.200 | 77.000 | 76.200 | 76.700 | 76.700 | 4,946,930 |
| 2024-04-12 | 75.900 | 76.800 | 75.600 | 76.800 | 76.800 | 7,764,476 |
| 2024-04-11 | 76.600 | 76.800 | 75.900 | 76.400 | 76.400 | 6,523,093 |
| 2024-04-10 | 76.100 | 76.700 | 76.100 | 76.400 | 76.400 | 5,120,209 |
| 2024-04-09 | 75.100 | 76.500 | 75.100 | 76.500 | 76.500 | 6,083,469 |
| 2024-04-08 | 74.500 | 75.900 | 74.500 | 75.400 | 75.400 | 6,143,073 |
| 2024-04-03 | 75.300 | 75.700 | 75.200 | 75.300 | 75.300 | 6,890,048 |
| 2024-04-02 | 76.000 | 76.400 | 75.300 | 75.500 | 75.500 | 8,580,659 |
| 2024-04-01 | 77.100 | 77.200 | 76.400 | 76.500 | 76.500 | 5,722,491 |
| 2024-03-29 | 76.500 | 77.700 | 75.800 | 77.500 | 77.500 | 28,189,638 |
| 2024-03-28 | 76.000 | 76.700 | 75.500 | 76.400 | 76.400 | 17,221,576 |
| 2024-03-27 | 74.900 | 76.600 | 74.900 | 76.600 | 76.600 | 14,944,807 |
| 2024-03-26 | 75.600 | 75.700 | 74.400 | 75.500 | 75.500 | 16,648,104 |
| 2024-03-25 | 75.000 | 76.000 | 75.000 | 75.600 | 75.600 | 3,681,281 |
| 2024-03-22 | 76.300 | 76.600 | 74.900 | 75.400 | 75.400 | 10,762,239 |
| 2024-03-21 | 76.500 | 77.300 | 76.300 | 76.600 | 76.600 | 11,348,051 |
| 2024-03-20 | 75.900 | 76.700 | 75.900 | 76.500 | 76.500 | 10,373,769 |
| 2024-03-19 | 75.700 | 76.400 | 75.600 | 75.900 | 75.900 | 17,356,137 |
| 2024-03-18 | 77.000 | 77.700 | 76.300 | 76.300 | 76.300 | 7,592,118 |
| 2024-03-15 | 77.800 | 77.800 | 77.000 | 77.500 | 77.500 | 16,737,114 |
| 2024-03-14 | 78.100 | 78.500 | 77.300 | 77.800 | 77.800 | 12,778,730 |
| 2024-03-13 | 76.000 | 78.600 | 76.000 | 78.000 | 78.000 | 15,141,307 |
| 2024-03-12 | 76.500 | 76.800 | 76.000 | 76.600 | 76.600 | 5,488,242 |
| 2024-03-11 | 76.500 | 76.800 | 75.500 | 76.600 | 76.600 | 8,602,241 |
| 2024-03-08 | 75.800 | 76.300 | 75.300 | 75.700 | 75.700 | 11,005,605 |
| 2024-03-07 | 76.700 | 77.000 | 76.200 | 76.800 | 76.800 | 7,733,826 |
| 2024-03-06 | 75.800 | 76.500 | 75.600 | 76.500 | 76.500 | 4,110,469 |
| 2024-03-05 | 75.900 | 76.200 | 75.600 | 75.900 | 75.900 | 4,109,517 |
| 2024-03-04 | 75.300 | 76.300 | 75.300 | 76.200 | 76.200 | 4,356,599 |
| 2024-03-01 | 75.900 | 76.100 | 75.400 | 75.800 | 75.800 | 5,255,634 |
| 2024-02-29 | 75.000 | 76.700 | 75.000 | 76.700 | 76.700 | 10,783,567 |
| 2024-02-27 | 75.000 | 75.900 | 75.000 | 75.300 | 75.300 | 6,898,708 |
| 2024-02-26 | 75.300 | 75.600 | 75.000 | 75.500 | 75.500 | 4,820,687 |
| 2024-02-23 | 76.000 | 76.200 | 75.600 | 75.800 | 75.800 | 4,765,620 |
| 2024-02-22 | 76.300 | 76.500 | 75.700 | 76.500 | 76.500 | 4,327,956 |
| 2024-02-21 | 76.100 | 76.800 | 75.600 | 76.800 | 76.800 | 8,278,192 |
| 2024-02-20 | 74.600 | 76.100 | 74.500 | 76.100 | 76.100 | 13,497,843 |
| 2024-02-19 | 74.100 | 74.600 | 73.400 | 74.600 | 74.600 | 7,871,289 |
| 2024-02-16 | 73.800 | 73.800 | 73.100 | 73.500 | 73.500 | 5,930,050 |
| 2024-02-15 | 75.200 | 75.200 | 72.900 | 73.500 | 73.500 | 10,659,878 |
| 2024-02-05 | 72.300 | 73.400 | 72.200 | 73.100 | 73.100 | 5,370,366 |
| 2024-02-02 | 73.000 | 73.100 | 72.600 | 73.100 | 73.100 | 3,119,624 |
| 2024-02-01 | 73.000 | 73.500 | 72.500 | 73.500 | 73.500 | 7,968,059 |
| 2024-01-31 | 71.900 | 72.400 | 71.500 | 72.400 | 72.400 | 6,156,603 |
| 2024-01-30 | 71.700 | 71.900 | 71.300 | 71.500 | 71.500 | 4,356,068 |
| 2024-01-29 | 71.200 | 71.700 | 71.100 | 71.500 | 71.500 | 3,413,888 |
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.