Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	74.700	74.700	74.200	74.500	71.199	3,574,373
2023-05-09	74.400	74.600	74.100	74.400	71.104	4,127,985
2023-05-08	74.100	74.400	73.700	74.400	71.104	5,155,770
2023-05-05	74.100	74.300	73.600	73.900	70.626	2,314,405
2023-05-04	73.500	74.100	73.300	74.100	70.817	6,095,828
2023-05-03	74.000	74.000	73.100	73.500	70.244	3,185,617
2023-05-02	73.700	73.900	73.400	73.900	70.626	5,591,404
2023-04-28	73.500	73.600	72.700	73.600	70.339	6,108,716
2023-04-27	73.500	73.800	73.000	73.500	70.244	4,685,049
2023-04-26	73.000	74.000	73.000	73.900	70.626	9,720,906
2023-04-25	73.200	73.500	72.900	73.000	69.766	7,961,657
2023-04-24	72.800	73.100	72.600	73.000	69.766	4,865,916
2023-04-21	72.500	73.300	72.500	73.000	69.766	9,082,143
2023-04-20	73.000	73.400	72.100	72.500	69.288	6,982,042
2023-04-19	73.600	73.600	72.900	73.600	70.339	6,974,636
2023-04-18	73.400	73.800	73.300	73.600	70.339	5,757,518
2023-04-17	73.000	73.500	72.800	73.300	70.053	3,985,684
2023-04-14	73.800	73.800	72.900	73.100	69.861	4,871,790
2023-04-13	73.000	73.800	72.700	73.800	70.530	7,493,118
2023-04-12	73.900	73.900	73.000	73.100	69.861	9,098,227
2023-04-11	72.800	73.900	72.500	73.900	70.626	9,220,197
2023-04-10	71.900	72.700	71.600	72.500	69.288	3,585,655
2023-04-07	72.600	72.600	71.900	71.900	68.715	4,656,801
2023-04-06	72.100	73.400	71.900	72.600	69.384	14,436,435
2023-03-31	72.000	72.200	71.900	71.900	68.715	6,929,275
2023-03-30	72.100	72.200	71.800	72.000	68.810	6,659,126
2023-03-29	71.500	72.000	71.000	71.900	68.715	9,195,645
2023-03-28	71.200	71.800	71.000	71.300	68.141	10,124,834
2023-03-27	70.500	71.400	70.400	71.000	67.854	9,777,793
2023-03-24	70.000	70.500	69.700	70.400	67.281	6,941,748
2023-03-23	69.600	69.900	69.300	69.800	66.708	5,709,764
2023-03-22	69.800	69.800	69.200	69.600	66.517	6,420,571
2023-03-21	69.300	69.800	69.000	69.300	66.230	6,043,458
2023-03-20	69.200	69.500	68.900	69.000	65.943	4,924,601
2023-03-17	68.900	69.000	68.500	68.700	65.656	11,873,297
2023-03-16	69.000	69.200	68.500	69.200	66.134	7,555,231
2023-03-15	68.600	69.200	68.300	69.200	66.134	6,744,410
2023-03-14	68.000	68.900	67.700	68.900	65.848	8,753,740
2023-03-13	68.400	68.700	68.200	68.500	65.465	7,058,920
2023-03-10	68.800	69.100	68.100	68.400	65.370	5,726,413
2023-03-09	68.700	68.800	68.200	68.800	65.752	5,281,671
2023-03-08	68.500	69.000	68.000	68.900	65.848	5,946,256
2023-03-07	69.100	69.200	68.600	68.800	65.752	6,220,932
2023-03-06	68.900	69.200	68.500	69.000	65.943	8,280,334
2023-03-03	68.300	68.600	68.200	68.400	65.370	7,676,064
2023-03-02	67.100	68.000	66.900	68.000	64.987	7,416,495
2023-03-01	66.800	67.700	66.800	67.100	64.127	9,001,751
2023-02-24	67.200	67.600	66.900	67.500	64.510	10,063,995
2023-02-23	66.800	67.500	66.500	67.200	64.223	9,341,274
2023-02-22	66.600	66.800	66.400	66.600	63.649	4,731,468
2023-02-21	66.700	66.800	66.500	66.800	63.841	2,276,516
2023-02-20	66.300	66.600	66.300	66.400	63.458	2,913,202
2023-02-17	66.300	66.500	66.300	66.400	63.458	3,691,639
2023-02-16	66.600	66.800	66.300	66.300	63.363	4,903,210
2023-02-15	66.800	67.100	66.400	66.500	63.554	3,705,187
2023-02-14	67.200	67.400	66.800	67.000	64.032	3,820,866
2023-02-13	66.500	67.100	66.200	67.100	64.127	5,583,552
2023-02-10	66.300	66.800	66.300	66.600	63.649	3,171,930
2023-02-09	66.500	66.800	66.500	66.800	63.841	2,130,984
2023-02-08	66.400	66.800	66.400	66.600	63.649	3,234,130

← NewerPage 15 of 21 · 1,216 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.