Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	66.000	66.000	64.100	64.500	59.213	10,348,972
2022-05-13	65.500	65.800	65.100	65.200	59.855	6,372,602
2022-05-12	66.200	66.300	65.200	65.300	59.947	7,074,162
2022-05-11	66.400	67.300	66.100	66.300	60.865	5,991,632
2022-05-10	66.300	67.200	66.000	66.900	61.416	6,404,179
2022-05-09	66.500	67.300	66.400	66.500	61.049	6,153,179
2022-05-06	67.300	68.000	67.200	67.300	61.783	9,325,471
2022-05-05	68.200	68.500	67.800	68.000	62.426	4,191,945
2022-05-04	68.300	68.600	68.000	68.200	62.609	3,820,185
2022-05-03	68.400	68.800	68.000	68.600	62.977	6,157,012
2022-04-29	68.300	68.600	67.800	68.400	62.793	4,259,662
2022-04-28	68.000	68.500	67.600	68.300	62.701	9,682,182
2022-04-27	67.800	68.100	67.100	67.300	61.783	7,972,836
2022-04-26	68.000	68.600	67.800	68.200	62.609	8,421,790
2022-04-25	67.100	67.800	66.800	67.600	62.059	10,152,137
2022-04-22	66.900	67.600	66.900	67.400	61.875	4,996,835
2022-04-21	67.800	67.900	67.300	67.500	61.967	5,737,523
2022-04-20	66.500	67.500	66.500	67.300	61.783	6,478,426
2022-04-19	67.400	67.600	66.800	66.800	61.324	3,736,083
2022-04-18	67.400	67.900	66.800	67.000	61.508	5,068,211
2022-04-15	66.300	68.000	66.200	67.400	61.875	11,099,897
2022-04-14	65.800	66.500	65.600	66.300	60.865	4,370,753
2022-04-13	66.100	66.300	65.800	66.000	60.590	4,253,155
2022-04-12	65.600	65.900	65.500	65.700	60.314	6,040,724
2022-04-11	66.000	66.100	65.500	65.500	60.131	5,679,261
2022-04-08	65.500	66.200	65.500	66.000	60.590	4,532,395
2022-04-07	65.400	66.200	65.300	65.500	60.131	11,727,439
2022-04-06	65.100	66.000	65.100	65.900	60.498	10,620,774
2022-04-01	65.400	66.100	65.200	66.100	60.682	9,380,997
2022-03-31	65.900	66.200	65.600	65.600	60.223	9,849,999
2022-03-30	65.900	65.900	65.500	65.700	60.314	7,978,065
2022-03-29	65.500	65.800	65.200	65.600	60.223	4,723,750
2022-03-28	65.200	65.500	65.100	65.500	60.131	8,648,041
2022-03-25	65.300	65.600	65.200	65.500	60.131	9,546,228
2022-03-24	65.700	65.800	65.500	65.600	60.223	5,860,825
2022-03-23	65.900	66.200	65.500	65.900	60.498	7,858,336
2022-03-22	65.800	65.900	65.400	65.500	60.131	7,155,557
2022-03-21	65.500	66.200	65.300	65.700	60.314	5,973,291
2022-03-18	65.500	65.700	65.300	65.500	60.131	12,565,519
2022-03-17	65.900	66.300	65.300	65.500	60.131	11,979,785
2022-03-16	65.100	65.400	64.500	65.300	59.947	17,599,075
2022-03-15	65.500	65.700	65.100	65.300	59.947	7,748,681
2022-03-14	66.400	66.500	65.400	65.500	60.131	8,368,458
2022-03-11	66.100	66.500	65.900	66.300	60.865	5,686,344
2022-03-10	65.500	66.100	65.300	66.000	60.590	7,184,228
2022-03-09	65.600	65.900	64.800	65.100	59.764	10,921,197
2022-03-08	66.100	66.200	64.500	65.400	60.039	19,074,267
2022-03-07	66.700	67.000	66.000	66.200	60.773	13,295,933
2022-03-04	67.000	67.800	66.700	67.200	61.691	6,997,281
2022-03-03	67.700	68.100	67.500	68.000	62.426	5,265,647
2022-03-02	67.400	68.000	67.100	68.000	62.426	6,935,405
2022-03-01	66.800	67.500	66.800	67.500	61.967	11,882,510
2022-02-25	67.100	67.300	66.600	67.100	61.600	16,738,193
2022-02-24	67.100	67.600	66.600	66.800	61.324	16,611,839
2022-02-23	67.600	68.200	67.600	68.000	62.426	5,465,604
2022-02-22	67.800	68.200	67.200	67.600	62.059	10,164,262
2022-02-21	67.600	68.600	67.600	68.500	62.885	4,303,176
2022-02-18	67.900	68.400	67.600	67.600	62.059	8,391,904
2022-02-17	68.500	68.800	68.100	68.500	62.885	7,758,797
2022-02-16	68.500	68.600	68.200	68.400	62.793	4,500,805

← NewerPage 19 of 21 · 1,221 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.