Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	68.600	69.800	68.600	69.300	69.300	15,726,836
2023-11-01	67.700	68.500	67.600	68.100	68.100	12,242,700
2023-10-31	67.300	68.200	67.300	67.900	67.900	12,067,106
2023-10-30	67.400	67.900	67.100	67.600	67.600	10,969,935
2023-10-27	67.300	67.600	67.100	67.300	67.300	8,041,905
2023-10-26	67.300	67.700	66.800	67.300	67.300	11,551,143
2023-10-25	68.000	68.200	67.600	67.600	67.600	4,983,190
2023-10-24	67.600	68.200	67.500	68.000	68.000	4,910,704
2023-10-23	67.500	68.000	67.400	67.700	67.700	6,069,324
2023-10-20	67.700	68.000	67.500	67.600	67.600	8,511,491
2023-10-19	68.200	69.200	68.200	68.600	68.600	4,654,922
2023-10-18	69.500	69.600	68.600	68.600	68.600	14,094,297
2023-10-17	69.300	69.700	69.000	69.300	69.300	5,551,237
2023-10-16	69.000	69.100	68.600	69.000	69.000	4,233,459
2023-10-13	69.100	69.400	68.800	69.000	69.000	6,634,568
2023-10-12	70.000	70.000	69.100	69.500	69.500	10,085,027
2023-10-11	70.500	70.500	69.100	70.000	70.000	14,301,454
2023-10-06	68.500	68.800	68.400	68.700	68.700	5,967,052
2023-10-05	67.900	69.000	67.700	68.600	68.600	9,803,860
2023-10-04	68.900	69.300	67.500	67.700	67.700	14,887,195
2023-10-03	70.000	70.300	69.800	69.800	69.800	4,746,645
2023-10-02	70.100	70.500	70.000	70.300	70.300	4,227,086
2023-09-28	70.000	70.400	69.900	70.100	70.100	7,602,365
2023-09-27	70.000	70.300	69.900	70.300	70.300	4,319,508
2023-09-26	69.800	70.300	69.700	70.100	70.100	4,321,491
2023-09-25	70.000	70.500	69.900	70.300	70.300	3,074,255
2023-09-22	69.600	70.100	69.600	69.800	69.800	3,520,842
2023-09-21	70.900	71.600	69.700	69.800	69.800	10,155,942
2023-09-20	70.700	71.200	70.600	70.900	70.900	4,118,875
2023-09-19	70.700	70.900	70.600	70.700	70.700	2,434,340
2023-09-18	70.800	71.000	70.600	70.900	70.900	2,586,003
2023-09-15	70.900	71.100	70.700	71.100	71.100	9,384,709
2023-09-14	70.800	70.900	70.500	70.600	70.600	5,352,948
2023-09-13	70.700	70.900	70.500	70.900	70.900	4,410,110
2023-09-12	70.900	71.000	70.300	70.700	70.700	4,486,565
2023-09-11	70.700	70.900	70.500	70.500	70.500	2,875,209
2023-09-08	70.000	70.800	70.000	70.800	70.800	2,812,785
2023-09-07	70.000	70.500	69.900	70.200	70.200	5,313,745
2023-09-06	70.800	70.800	70.100	70.300	70.300	8,458,268
2023-09-05	70.500	71.000	70.400	71.000	71.000	4,341,840
2023-09-04	70.600	70.900	70.300	70.800	70.800	7,277,649
2023-09-01	71.100	71.400	70.500	70.700	70.700	8,250,331
2023-08-31	72.500	72.500	70.700	70.700	70.700	15,735,103
2023-08-30	72.500	73.100	72.200	72.800	72.800	8,181,522
2023-08-29	71.100	72.400	70.900	72.400	72.400	6,426,028
2023-08-28	71.000	71.500	70.600	71.100	71.100	4,296,304
2023-08-25	71.400	71.500	70.900	71.100	71.100	4,163,565
2023-08-24	72.100	72.100	71.600	71.700	71.700	3,298,473
2023-08-23	72.400	72.400	71.500	72.200	72.200	3,420,705
2023-08-22	72.200	72.200	71.600	71.800	71.800	2,781,763
2023-08-21	72.400	72.500	71.800	72.200	72.200	3,030,017
2023-08-18	72.400	72.600	72.100	72.400	72.400	3,419,972
2023-08-17	71.700	73.100	71.400	72.800	72.800	11,523,482
2023-08-16	71.500	72.600	71.400	72.500	72.500	6,035,014
2023-08-15	72.800	73.200	72.200	72.300	72.300	5,541,004
2023-08-14	72.500	72.800	71.800	72.800	72.800	6,419,479
2023-08-11	71.200	72.500	71.000	72.300	72.300	6,533,195
2023-08-10	71.100	71.200	70.200	70.700	70.700	7,718,848
2023-08-09	71.400	71.700	70.700	71.100	71.100	6,793,412
2023-08-08	71.700	72.000	70.800	71.000	71.000	8,761,883

← NewerPage 13 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.