Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	66.300	66.800	66.200	66.800	63.841	6,427,418
2023-02-06	66.400	66.700	66.100	66.200	63.267	5,886,809
2023-02-03	67.000	67.000	66.200	66.300	63.363	9,694,284
2023-02-02	67.400	67.500	66.800	67.500	64.510	8,542,535
2023-02-01	67.200	67.400	66.800	67.100	64.127	5,706,531
2023-01-31	68.100	68.100	67.100	67.300	64.318	10,745,026
2023-01-30	68.200	68.600	66.700	68.000	64.987	21,485,299
2023-01-17	68.000	68.000	67.600	67.900	64.892	7,161,952
2023-01-16	68.000	68.200	67.300	68.000	64.987	5,452,506
2023-01-13	67.800	67.900	67.300	67.500	64.510	4,461,546
2023-01-12	67.300	67.700	67.000	67.100	64.127	10,732,589
2023-01-11	67.200	67.500	66.700	66.900	63.936	6,372,716
2023-01-10	67.600	67.700	66.700	67.100	64.127	7,405,411
2023-01-09	67.500	67.800	67.200	67.600	64.605	10,198,983
2023-01-06	66.800	67.200	66.500	66.600	63.649	6,617,435
2023-01-05	66.500	66.800	66.200	66.600	63.649	7,286,981
2023-01-04	66.100	66.800	66.100	66.500	63.554	6,843,156
2023-01-03	65.800	66.900	65.700	66.600	63.649	6,180,074
2022-12-30	66.200	66.900	66.100	66.600	63.649	6,968,070
2022-12-29	65.700	66.400	65.700	66.300	63.363	6,697,678
2022-12-28	65.800	66.200	65.600	66.200	63.267	5,396,165
2022-12-27	66.000	66.300	65.900	66.200	63.267	3,767,846
2022-12-26	65.800	66.000	65.700	65.800	62.885	1,558,041
2022-12-23	65.200	65.900	65.200	65.900	62.980	2,802,958
2022-12-22	65.500	65.900	65.200	65.900	62.980	3,365,376
2022-12-21	65.900	65.900	65.000	65.400	62.503	6,343,327
2022-12-20	65.100	66.000	65.000	65.600	62.694	5,923,841
2022-12-19	64.900	65.600	64.900	65.300	62.407	4,931,852
2022-12-16	65.000	65.700	64.900	65.300	62.407	10,721,859
2022-12-15	65.700	66.000	65.400	65.500	62.598	7,422,174
2022-12-14	65.900	66.000	65.600	66.000	63.076	7,408,689
2022-12-13	66.000	66.200	65.100	65.400	62.503	9,677,302
2022-12-12	65.500	66.000	65.200	65.800	62.885	6,986,457
2022-12-09	65.400	66.000	65.000	66.000	63.076	10,505,078
2022-12-08	64.900	65.100	64.400	65.000	62.120	9,149,827
2022-12-07	65.000	65.600	64.700	65.200	62.311	13,674,336
2022-12-06	65.100	65.300	64.600	64.600	61.738	13,171,495
2022-12-05	65.000	65.500	64.800	65.400	62.503	9,704,950
2022-12-02	65.200	65.400	64.800	65.000	62.120	15,184,503
2022-12-01	66.200	66.200	65.300	65.900	62.980	18,963,833
2022-11-30	65.500	66.300	65.200	66.100	63.172	33,674,050
2022-11-29	65.100	65.800	64.600	65.800	62.885	15,056,610
2022-11-28	64.800	65.300	64.100	65.300	62.407	23,474,760
2022-11-25	64.500	65.700	64.200	65.700	62.789	17,978,738
2022-11-24	64.300	65.300	63.600	65.300	62.407	19,311,753
2022-11-23	64.000	64.100	63.300	64.000	61.165	11,373,355
2022-11-22	63.600	63.800	63.300	63.800	60.973	13,406,666
2022-11-21	64.100	64.400	63.700	64.200	61.356	10,029,506
2022-11-18	64.000	64.300	63.900	64.100	61.260	6,904,824
2022-11-17	64.500	64.700	63.900	64.100	61.260	12,704,948
2022-11-16	64.900	65.300	64.500	64.500	61.642	17,593,126
2022-11-15	65.700	66.100	65.500	66.000	63.076	9,417,176
2022-11-14	65.800	66.200	65.500	66.100	63.172	9,712,941
2022-11-11	65.500	65.900	65.100	65.400	62.503	8,719,735
2022-11-10	64.900	65.200	64.500	64.900	62.025	8,383,137
2022-11-09	65.200	65.400	64.800	65.300	62.407	8,838,405
2022-11-08	65.300	65.600	65.000	65.500	62.598	5,851,345
2022-11-07	65.100	65.800	65.000	65.800	62.885	6,040,871
2022-11-04	65.500	65.500	64.900	65.500	62.598	6,883,311
2022-11-03	66.000	66.000	65.100	65.600	62.694	6,614,518

← NewerPage 16 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.