Uni-President Enterprises Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	71.100	71.700	71.100	71.500	71.500	3,586,744
2024-01-25	71.600	71.700	71.200	71.700	71.700	3,096,840
2024-01-24	71.700	71.700	71.100	71.300	71.300	2,634,849
2024-01-23	71.000	71.500	70.800	71.500	71.500	4,252,948
2024-01-22	71.100	71.200	70.500	70.600	70.600	4,889,959
2024-01-19	70.300	71.500	70.300	71.500	71.500	4,539,256
2024-01-18	70.700	71.200	70.400	71.100	71.100	6,729,089
2024-01-17	70.700	71.500	70.300	70.300	70.300	8,849,918
2024-01-16	71.400	71.900	70.600	71.200	71.200	8,984,409
2024-01-15	72.500	72.500	71.900	72.200	72.200	3,332,401
2024-01-12	72.100	72.600	71.800	72.600	72.600	5,101,190
2024-01-11	73.000	73.000	72.300	72.300	72.300	4,040,316
2024-01-10	72.500	72.600	72.300	72.500	72.500	3,465,402
2024-01-09	73.200	73.300	72.500	72.500	72.500	3,239,910
2024-01-08	73.000	73.500	72.500	73.000	73.000	3,251,280
2024-01-05	73.200	73.200	72.400	72.800	72.800	6,727,219
2024-01-04	72.600	72.800	72.300	72.500	72.500	5,233,461
2024-01-03	73.300	73.500	72.100	73.000	73.000	9,689,721
2024-01-02	74.400	74.500	73.400	74.100	74.100	6,766,188
2023-12-29	73.900	74.600	73.800	74.500	74.500	6,627,212
2023-12-28	73.400	74.300	73.300	74.200	74.200	6,290,418
2023-12-27	73.300	74.100	73.100	73.900	73.900	6,526,159
2023-12-26	73.600	73.800	73.200	73.500	73.500	3,067,391
2023-12-25	73.200	73.500	72.900	73.400	73.400	2,772,014
2023-12-22	73.400	74.100	73.100	73.100	73.100	10,963,390
2023-12-21	73.600	74.300	73.400	73.700	73.700	10,527,560
2023-12-20	73.800	74.600	73.800	74.300	74.300	11,835,919
2023-12-19	73.700	74.100	73.300	73.800	73.800	10,957,931
2023-12-18	73.500	74.700	73.500	74.200	74.200	9,516,386
2023-12-15	74.300	74.700	73.700	73.700	73.700	12,214,246
2023-12-14	73.000	74.400	73.000	73.800	73.800	7,743,240
2023-12-13	74.400	74.400	73.100	73.200	73.200	5,203,292
2023-12-12	74.900	75.000	74.000	74.000	74.000	5,020,205
2023-12-11	74.100	74.400	73.700	74.100	74.100	6,511,710
2023-12-08	74.600	74.600	73.700	74.100	74.100	6,400,276
2023-12-07	73.500	74.400	73.300	74.100	74.100	5,599,256
2023-12-06	74.100	74.500	73.100	73.300	73.300	6,931,552
2023-12-05	73.800	74.700	73.700	74.000	74.000	12,911,189
2023-12-04	74.400	75.100	74.100	74.400	74.400	14,595,851
2023-12-01	72.700	74.500	72.600	74.300	74.300	19,626,005
2023-11-30	72.200	73.200	72.100	73.000	73.000	38,049,181
2023-11-29	72.100	73.200	72.100	72.200	72.200	22,263,807
2023-11-28	72.600	73.200	71.800	71.800	71.800	25,888,178
2023-11-27	72.800	73.700	72.000	72.000	72.000	26,035,736
2023-11-24	73.500	73.900	72.600	72.600	72.600	26,626,526
2023-11-23	72.100	73.600	72.100	72.500	72.500	21,886,797
2023-11-22	72.000	72.900	71.800	71.800	71.800	17,529,184
2023-11-21	71.600	72.300	71.300	71.900	71.900	15,899,852
2023-11-20	71.600	71.600	70.700	71.500	71.500	5,578,508
2023-11-17	71.400	71.500	70.900	71.000	71.000	6,918,265
2023-11-16	71.000	71.400	70.800	71.100	71.100	9,065,689
2023-11-15	70.700	70.800	70.000	70.500	70.500	9,710,178
2023-11-14	70.300	70.300	69.800	70.000	70.000	5,606,531
2023-11-13	70.000	70.500	69.400	69.800	69.800	4,879,745
2023-11-10	70.100	70.300	69.600	69.800	69.800	3,599,764
2023-11-09	70.300	70.700	70.100	70.400	70.400	3,923,295
2023-11-08	69.700	70.400	69.500	70.100	70.100	6,406,849
2023-11-07	69.800	69.900	69.200	69.700	69.700	6,715,293
2023-11-06	70.500	70.500	70.000	70.200	70.200	6,228,994
2023-11-03	69.100	70.000	68.800	70.000	70.000	9,329,038

← NewerPage 12 of 21 · 1,220 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.