Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	66.200	66.600	65.600	65.900	62.980	3,670,381
2022-11-01	65.500	66.200	65.300	66.100	63.172	5,289,341
2022-10-31	66.100	66.200	65.300	65.500	62.598	4,912,349
2022-10-28	66.100	66.100	65.300	65.800	62.885	3,803,386
2022-10-27	65.800	66.200	65.500	65.800	62.885	7,530,068
2022-10-26	65.500	65.800	65.000	65.600	62.694	5,625,086
2022-10-25	65.600	65.700	64.600	65.500	62.598	8,902,940
2022-10-24	64.900	65.300	64.500	65.100	62.216	6,779,400
2022-10-21	64.600	64.800	64.000	64.100	61.260	4,029,074
2022-10-20	65.000	65.300	63.800	64.700	61.834	14,640,684
2022-10-19	65.400	65.700	65.100	65.300	62.407	6,629,063
2022-10-18	66.000	66.000	65.200	65.300	62.407	6,494,822
2022-10-17	66.000	66.400	65.600	65.900	62.980	5,257,114
2022-10-14	67.000	67.000	65.900	66.100	63.172	7,680,792
2022-10-13	65.900	67.000	65.600	66.400	63.458	11,755,905
2022-10-12	66.100	67.000	66.100	66.900	63.936	9,648,166
2022-10-11	65.100	66.500	65.100	65.800	62.885	11,682,442
2022-10-07	65.700	66.100	65.500	65.700	62.789	5,374,655
2022-10-06	66.700	67.000	65.700	66.000	63.076	7,416,090
2022-10-05	65.700	66.300	65.700	66.300	63.363	5,381,268
2022-10-04	66.400	66.700	65.600	65.700	62.789	4,780,121
2022-10-03	66.600	67.200	66.200	66.400	63.458	5,379,377
2022-09-30	66.600	67.400	66.500	67.300	64.318	13,604,210
2022-09-29	67.200	67.700	66.600	67.500	64.510	9,875,977
2022-09-28	66.300	67.000	66.000	66.600	63.649	10,984,584
2022-09-27	66.300	66.400	65.600	65.900	62.980	6,352,184
2022-09-26	65.200	66.600	64.800	66.000	63.076	7,233,696
2022-09-23	65.500	65.800	65.100	65.500	62.598	5,705,482
2022-09-22	65.100	65.700	64.700	65.300	62.407	6,678,693
2022-09-21	65.100	65.800	65.000	65.700	62.789	4,864,147
2022-09-20	65.500	65.700	64.700	65.500	62.598	10,053,296
2022-09-19	65.500	65.800	64.900	65.200	62.311	8,893,757
2022-09-16	66.100	66.300	65.400	65.700	62.789	17,450,174
2022-09-15	66.700	67.200	66.100	66.900	63.936	6,710,490
2022-09-14	66.700	67.800	66.500	67.000	64.032	8,634,941
2022-09-13	67.800	68.000	67.200	67.800	64.796	6,613,886
2022-09-12	68.100	68.200	66.600	67.200	64.223	6,216,563
2022-09-08	66.600	67.000	66.200	66.900	63.936	4,308,493
2022-09-07	66.000	66.700	65.800	66.500	63.554	7,961,171
2022-09-06	66.000	66.400	65.500	66.400	63.458	6,445,426
2022-09-05	65.500	65.900	65.500	65.700	62.789	3,509,618
2022-09-02	65.500	66.000	65.400	65.500	62.598	4,376,802
2022-09-01	65.300	66.000	65.000	65.700	62.789	8,605,788
2022-08-31	65.600	66.100	65.400	66.000	63.076	9,044,196
2022-08-30	65.400	66.300	65.400	65.600	62.694	6,086,296
2022-08-29	64.900	66.300	64.900	66.000	63.076	6,363,635
2022-08-26	66.400	66.700	66.200	66.400	63.458	3,953,872
2022-08-25	65.800	66.500	65.800	66.100	63.172	2,900,268
2022-08-24	65.900	66.100	65.600	65.800	62.885	3,437,942
2022-08-23	66.000	66.200	65.700	65.900	62.980	3,827,453
2022-08-22	65.400	66.400	65.400	66.200	63.267	3,477,378
2022-08-19	65.500	66.100	65.500	65.800	62.885	4,546,631
2022-08-18	65.900	66.000	65.300	65.900	62.980	4,326,881
2022-08-17	66.000	66.000	65.400	66.000	63.076	6,281,300
2022-08-16	65.500	66.100	65.000	65.800	62.885	8,253,027
2022-08-15	66.100	66.200	65.700	65.700	62.789	5,408,260
2022-08-12	66.400	66.400	65.500	65.900	62.980	5,258,725
2022-08-11	65.600	66.100	65.400	66.000	63.076	5,301,154
2022-08-10	65.700	66.000	65.400	65.600	62.694	6,052,190
2022-08-09	66.300	66.400	65.700	66.200	63.267	3,292,144

← NewerPage 17 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.