Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	79.300	79.300	75.500	76.800	76.800	28,199,870
2026-07-21	79.900	80.300	79.200	79.600	79.600	22,086,149
2026-07-20	80.100	80.700	78.900	80.300	80.300	30,308,638
2026-07-17	78.500	80.000	78.500	80.000	80.000	30,643,962
2026-07-16	78.100	79.500	77.600	79.000	79.000	23,014,449
2026-07-15	78.500	79.400	78.000	78.600	78.600	24,103,307
2026-07-14	78.600	78.600	77.500	78.500	78.500	17,972,580
2026-07-13	78.000	79.400	78.000	78.500	78.500	20,435,575
2026-07-10	78.400	78.400	78.400	78.400	78.400	0
2026-07-09	78.300	79.000	78.200	78.400	78.400	18,908,870
2026-07-08	78.000	79.000	77.900	78.600	78.600	21,659,305
2026-07-07	77.800	78.700	77.700	78.000	78.000	20,063,545
2026-07-06	76.400	78.400	76.400	77.800	77.800	22,427,187
2026-07-03	74.600	77.200	74.600	76.300	76.300	15,968,716
2026-07-02	74.500	75.400	74.400	74.900	74.900	10,334,114
2026-07-01	74.500	74.700	73.800	74.500	74.500	7,552,661
2026-06-30	76.300	76.300	74.500	74.500	74.500	11,790,363
2026-06-29	75.500	75.900	74.900	75.700	75.700	9,521,847
2026-06-26	74.900	75.700	74.600	74.600	74.600	9,760,969
2026-06-25	75.000	76.400	74.600	75.600	75.600	17,580,891
2026-06-24	75.000	75.500	74.500	75.100	75.100	19,287,037
2026-06-23	74.600	75.500	73.900	75.100	75.100	17,174,058
2026-06-22	74.900	74.900	74.000	74.300	74.300	14,792,522
2026-06-18	76.300	76.400	74.500	74.500	74.500	26,893,235
2026-06-17	75.600	76.000	74.700	76.000	76.000	10,945,913
2026-06-16	76.400	76.400	75.400	75.600	75.600	8,161,339
2026-06-15	77.600	77.700	75.600	76.300	76.300	15,341,509
2026-06-12	75.600	76.700	75.600	76.500	76.500	13,887,237
2026-06-11	74.400	75.600	74.400	75.600	75.600	14,416,022
2026-06-10	73.300	74.700	73.300	74.400	74.400	16,614,427
2026-06-09	73.000	75.000	73.000	74.100	74.100	14,713,756
2026-06-08	73.100	74.000	72.400	72.900	72.900	12,716,400
2026-06-05	73.500	74.300	73.500	73.800	73.800	9,382,609
2026-06-04	73.300	74.400	73.100	73.600	73.600	14,743,723
2026-06-03	74.500	74.500	72.900	73.300	73.300	15,717,855
2026-06-02	73.300	74.300	72.000	74.200	74.200	25,714,771
2026-06-01	72.100	74.300	72.100	73.700	73.700	18,172,961
2026-05-29	71.600	73.100	70.800	71.800	71.800	38,214,401
2026-05-28	70.800	71.500	70.400	70.800	70.800	22,324,106
2026-05-27	70.800	71.200	70.000	70.200	70.200	21,253,494
2026-05-26	71.300	71.900	70.800	70.800	70.800	17,685,979
2026-05-25	72.000	72.000	71.200	71.200	71.200	13,528,398
2026-05-22	72.800	72.900	71.400	71.500	71.500	18,178,864
2026-05-21	73.500	73.800	72.600	73.100	73.100	13,615,069
2026-05-20	74.800	74.800	72.700	73.400	73.400	13,712,054
2026-05-19	75.600	75.600	74.500	74.800	74.800	12,290,596
2026-05-18	76.200	76.400	74.100	74.700	74.700	10,443,641
2026-05-15	75.000	76.700	74.900	75.700	75.700	17,514,938
2026-05-14	74.600	75.600	74.600	74.800	74.800	12,303,217
2026-05-13	73.500	75.600	73.200	75.200	75.200	24,603,617
2026-05-12	73.900	74.700	73.100	73.100	73.100	15,799,392
2026-05-11	73.000	74.200	72.500	73.900	73.900	15,803,350
2026-05-08	70.200	73.400	70.000	73.200	73.200	34,739,318
2026-05-07	68.700	69.900	68.700	69.400	69.400	19,052,901
2026-05-06	69.600	69.600	68.500	68.700	68.700	16,186,993
2026-05-05	69.900	69.900	69.100	69.100	69.100	10,675,876
2026-05-04	70.000	70.200	69.400	69.600	69.600	12,584,659
2026-04-30	69.700	70.000	69.300	69.300	69.300	13,890,890
2026-04-29	70.500	70.600	69.800	70.000	70.000	15,083,052
2026-04-28	70.800	71.100	70.000	70.600	70.600	8,126,563

← NewerPage 2 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.