Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	66.300	66.400	65.700	66.200	63.267	3,292,144
2022-08-08	65.800	66.100	65.400	66.000	63.076	3,822,655
2022-08-05	66.400	66.400	65.400	65.800	62.885	5,013,253
2022-08-04	65.900	66.200	64.000	65.100	62.216	15,083,021
2022-08-03	67.700	68.700	67.500	68.500	62.885	7,156,096
2022-08-02	69.300	69.600	67.700	67.900	62.334	18,808,355
2022-08-01	70.400	70.400	69.600	70.000	64.262	7,499,209
2022-07-29	70.500	70.500	69.900	70.400	64.629	7,409,335
2022-07-28	70.500	70.500	69.400	69.900	64.170	5,391,754
2022-07-27	70.800	70.900	69.800	70.400	64.629	3,983,332
2022-07-26	69.500	70.500	69.500	70.500	64.721	7,142,886
2022-07-25	70.000	70.500	69.500	70.000	64.262	7,294,248
2022-07-22	68.500	69.800	67.700	69.600	63.895	10,442,135
2022-07-21	68.200	68.200	66.800	67.900	62.334	8,482,559
2022-07-20	70.100	71.700	67.500	67.800	62.242	20,175,744
2022-07-19	67.700	68.400	66.900	67.500	61.967	6,644,337
2022-07-18	68.000	68.200	67.200	67.900	62.334	7,124,637
2022-07-15	68.500	69.200	67.900	68.500	62.885	6,238,348
2022-07-14	69.000	69.400	68.500	69.100	63.436	9,225,775
2022-07-13	70.000	70.000	68.500	68.600	62.977	11,148,474
2022-07-12	68.700	69.600	68.700	69.500	63.803	7,077,968
2022-07-11	69.500	70.400	69.200	69.300	63.619	6,642,569
2022-07-08	69.900	69.900	67.900	68.800	63.160	11,747,081
2022-07-07	69.600	70.900	69.500	70.600	64.813	14,115,460
2022-07-06	69.300	70.200	69.200	69.600	63.895	14,330,875
2022-07-05	68.600	69.200	68.400	68.700	63.068	11,796,130
2022-07-04	67.900	68.700	67.800	68.000	62.426	11,840,369
2022-07-01	67.300	68.300	67.200	67.900	62.334	12,228,370
2022-06-30	66.800	67.600	66.600	67.000	61.508	10,123,461
2022-06-29	66.600	67.400	66.600	66.900	61.416	5,439,347
2022-06-28	66.900	67.100	66.700	67.100	61.600	4,060,952
2022-06-27	66.800	67.500	66.600	66.600	61.141	7,957,702
2022-06-24	66.700	66.800	65.800	66.400	60.957	6,320,940
2022-06-23	65.300	66.200	65.200	66.000	60.590	12,979,073
2022-06-22	64.500	64.900	64.000	64.000	58.754	4,808,880
2022-06-21	63.900	64.700	63.800	64.700	59.396	9,179,901
2022-06-20	63.600	63.900	63.000	63.000	57.836	7,359,032
2022-06-17	63.500	64.300	63.400	63.600	58.387	15,237,792
2022-06-16	64.700	64.700	64.100	64.200	58.937	5,103,357
2022-06-15	64.000	64.600	64.000	64.100	58.846	5,785,914
2022-06-14	64.500	64.500	64.000	64.000	58.754	4,093,271
2022-06-13	64.200	64.700	64.000	64.400	59.121	6,663,341
2022-06-10	64.500	64.900	64.300	64.600	59.305	4,085,656
2022-06-09	65.000	65.400	64.900	64.900	59.580	3,298,810
2022-06-08	65.400	65.400	65.100	65.300	59.947	3,825,825
2022-06-07	65.100	65.100	64.600	64.800	59.488	5,279,511
2022-06-06	65.500	65.600	64.500	65.200	59.855	5,217,703
2022-06-02	65.200	65.500	64.800	65.100	59.764	3,485,669
2022-06-01	66.600	66.600	65.600	65.600	60.223	7,520,802
2022-05-31	65.900	67.400	65.200	67.400	61.875	19,642,260
2022-05-30	65.300	66.000	65.000	66.000	60.590	7,651,057
2022-05-27	65.300	65.300	64.500	65.000	59.672	5,962,837
2022-05-26	65.200	65.400	64.500	64.900	59.580	4,242,039
2022-05-25	64.900	65.000	64.300	64.900	59.580	5,966,589
2022-05-24	64.800	65.000	64.400	64.400	59.121	6,392,056
2022-05-23	65.400	65.400	64.500	65.100	59.764	5,880,572
2022-05-20	65.000	65.200	64.500	64.600	59.305	3,913,649
2022-05-19	64.900	64.900	64.300	64.500	59.213	5,279,323
2022-05-18	64.100	65.500	64.100	65.100	59.764	5,153,842
2022-05-17	65.000	65.100	64.200	64.200	58.937	6,247,331

← NewerPage 18 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.