Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	71.500	72.000	71.300	71.700	71.700	6,891,002
2023-08-04	73.100	73.100	71.000	71.100	71.100	17,682,146
2023-08-02	75.400	76.200	75.400	76.200	72.824	12,442,391
2023-08-01	75.500	76.500	75.400	76.500	73.111	10,133,661
2023-07-31	76.200	76.300	75.200	75.300	71.964	10,908,588
2023-07-28	75.800	76.400	75.600	75.900	72.537	6,224,924
2023-07-27	76.500	77.200	76.100	76.400	73.015	6,380,210
2023-07-26	75.600	76.400	75.600	76.300	72.920	4,689,494
2023-07-25	76.300	76.400	75.600	75.600	72.251	5,836,155
2023-07-24	75.800	76.500	75.200	76.300	72.920	11,994,649
2023-07-21	75.000	76.500	75.000	75.600	72.251	9,987,050
2023-07-20	76.000	76.500	75.900	76.500	73.111	7,718,541
2023-07-19	76.100	76.700	75.700	76.400	73.015	9,667,175
2023-07-18	75.200	76.600	75.000	76.100	72.729	9,316,971
2023-07-17	76.000	76.200	75.400	75.700	72.346	5,342,019
2023-07-14	74.700	75.900	74.600	75.600	72.251	6,220,004
2023-07-13	74.900	75.500	74.500	74.700	71.391	5,814,816
2023-07-12	74.000	74.800	73.700	74.800	71.486	8,320,671
2023-07-11	73.700	74.900	73.700	74.800	71.486	5,232,463
2023-07-10	73.300	74.100	73.300	73.700	70.435	4,653,465
2023-07-07	73.100	73.500	72.500	73.200	69.957	12,271,668
2023-07-06	74.200	74.400	73.300	74.000	70.722	13,268,485
2023-07-05	76.300	76.900	75.500	75.800	72.442	5,369,452
2023-07-04	76.100	77.000	75.800	76.900	73.493	5,421,910
2023-07-03	76.900	77.200	76.500	76.500	73.111	4,862,048
2023-06-30	75.900	76.800	75.800	76.300	72.920	7,497,409
2023-06-29	76.500	76.900	76.100	76.300	72.920	5,765,704
2023-06-28	75.800	76.300	75.800	76.300	72.920	4,813,900
2023-06-27	75.600	76.600	75.600	76.200	72.824	3,815,460
2023-06-26	76.100	77.200	75.800	76.200	72.824	8,346,684
2023-06-21	78.000	78.000	76.300	77.400	73.971	8,524,086
2023-06-20	78.000	78.700	77.100	78.200	74.735	16,014,620
2023-06-19	76.800	78.800	76.400	78.800	75.309	16,466,166
2023-06-16	76.200	78.600	76.000	77.200	73.780	20,606,536
2023-06-15	76.000	76.400	75.800	76.300	72.920	5,635,989
2023-06-14	76.100	76.500	76.000	76.400	73.015	3,848,933
2023-06-13	76.200	76.500	75.900	76.100	72.729	7,200,070
2023-06-12	76.000	76.600	75.900	76.200	72.824	5,185,058
2023-06-09	75.800	76.000	75.500	76.000	72.633	5,860,616
2023-06-08	75.400	75.700	75.100	75.400	72.060	5,304,252
2023-06-07	75.300	75.500	74.800	75.400	72.060	10,139,454
2023-06-06	74.400	75.000	74.400	74.800	71.486	6,819,186
2023-06-05	75.100	75.400	74.600	74.700	71.391	3,844,213
2023-06-02	74.900	75.400	74.700	75.100	71.773	9,046,588
2023-06-01	74.300	74.800	74.100	74.500	71.199	4,452,646
2023-05-31	74.500	74.900	74.300	74.300	71.008	20,997,595
2023-05-30	74.700	74.900	74.100	74.300	71.008	6,782,192
2023-05-29	75.100	75.200	74.700	74.700	71.391	3,519,190
2023-05-26	74.500	74.800	74.100	74.600	71.295	7,507,563
2023-05-25	75.000	75.400	74.600	74.900	71.582	4,239,376
2023-05-24	75.500	75.800	74.900	75.600	72.251	6,846,076
2023-05-23	75.900	76.000	75.600	75.700	72.346	4,203,131
2023-05-22	75.300	76.000	75.000	75.700	72.346	5,165,485
2023-05-19	75.700	75.900	75.100	75.400	72.060	8,502,320
2023-05-18	75.600	76.000	75.200	75.300	71.964	9,295,861
2023-05-17	75.000	76.200	74.700	76.200	72.824	15,265,607
2023-05-16	75.000	75.100	74.600	74.900	71.582	7,689,976
2023-05-15	74.100	74.800	74.100	74.600	71.295	5,393,979
2023-05-12	74.600	75.000	74.300	74.600	71.295	5,223,176
2023-05-11	74.000	74.600	73.600	74.400	71.104	3,700,137

← NewerPage 14 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.