Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	67.900	68.500	67.700	67.900	62.334	6,290,050
2022-02-14	68.400	68.500	67.700	68.100	62.518	6,493,032
2022-02-11	68.000	68.800	68.000	68.800	63.160	5,934,533
2022-02-10	68.400	68.800	68.000	68.800	63.160	6,784,641
2022-02-09	67.500	68.400	67.500	68.400	62.793	3,888,773
2022-02-08	67.200	68.000	67.000	67.800	62.242	7,094,386
2022-02-07	66.300	67.300	66.300	67.000	61.508	14,202,093
2022-01-26	67.500	67.900	67.500	67.600	62.059	4,761,763
2022-01-25	67.000	67.600	66.700	67.600	62.059	8,456,881
2022-01-24	67.900	68.500	67.400	68.100	62.518	4,485,967
2022-01-21	67.800	67.900	66.900	67.800	62.242	10,031,055
2022-01-20	68.300	68.900	68.100	68.300	62.701	4,433,954
2022-01-19	68.900	68.900	68.200	68.300	62.701	3,654,399
2022-01-18	68.800	68.800	68.300	68.300	62.701	3,378,921
2022-01-17	68.500	69.000	68.300	68.800	63.160	4,190,628
2022-01-14	69.800	69.800	68.900	69.300	63.619	3,572,680
2022-01-13	69.400	69.800	69.300	69.800	64.078	4,881,351
2022-01-12	68.700	69.300	68.500	69.300	63.619	5,708,082
2022-01-11	68.100	68.900	68.100	68.700	63.068	3,904,101
2022-01-10	68.000	68.700	68.000	68.700	63.068	3,254,756
2022-01-07	68.300	68.400	68.000	68.000	62.426	3,998,079
2022-01-06	68.600	68.700	68.100	68.400	62.793	4,000,756
2022-01-05	68.200	68.900	68.000	68.900	63.252	3,788,086
2022-01-04	68.300	68.800	68.300	68.800	63.160	2,731,318
2022-01-03	68.800	69.300	68.300	68.400	62.793	4,163,663
2021-12-30	69.000	69.200	68.500	68.600	62.977	3,024,457
2021-12-29	68.900	69.600	68.800	69.400	63.711	5,250,787
2021-12-28	68.400	68.800	68.200	68.700	63.068	2,600,739
2021-12-27	68.500	68.700	68.400	68.400	62.793	2,111,564
2021-12-24	68.400	68.500	68.300	68.500	62.885	1,501,065
2021-12-23	67.900	68.400	67.800	68.300	62.701	2,429,328
2021-12-22	67.900	68.200	67.700	68.200	62.609	3,547,580
2021-12-21	67.900	68.200	67.700	67.900	62.334	5,207,944
2021-12-20	67.600	68.300	67.500	67.600	62.059	7,177,237
2021-12-17	68.000	68.700	67.900	67.900	62.334	11,013,204
2021-12-16	68.700	68.700	68.100	68.500	62.885	4,638,160
2021-12-15	68.800	68.900	68.200	68.400	62.793	4,489,364
2021-12-14	68.000	68.800	67.800	68.800	63.160	3,602,111
2021-12-13	68.900	69.000	68.200	68.400	62.793	5,755,077
2021-12-10	68.600	69.000	68.500	68.900	63.252	4,472,676
2021-12-09	68.500	68.900	68.300	68.900	63.252	4,369,239
2021-12-08	68.600	68.900	68.200	68.400	62.793	6,465,603
2021-12-07	67.200	68.500	67.000	68.500	62.885	8,016,452
2021-12-06	67.400	67.800	67.100	67.300	61.783	4,324,147
2021-12-03	67.800	68.000	67.100	67.500	61.967	6,161,374
2021-12-02	67.000	67.800	66.900	67.700	62.150	3,673,087
2021-12-01	66.100	67.500	66.000	67.100	61.600	8,889,286
2021-11-30	67.100	67.500	65.400	65.400	60.039	22,691,588
2021-11-29	67.100	67.700	67.000	67.300	61.783	5,598,220
2021-11-26	67.600	68.000	67.200	67.400	61.875	5,085,023
2021-11-25	68.000	68.200	67.800	68.100	62.518	2,634,172
2021-11-24	67.200	68.000	67.200	67.500	61.967	4,965,257
2021-11-23	67.500	67.600	67.000	67.100	61.600	6,333,241
2021-11-22	68.200	68.300	67.500	67.500	61.967	4,182,816
2021-11-19	68.500	68.700	68.100	68.200	62.609	5,088,053
2021-11-18	68.500	68.800	68.000	68.500	62.885	10,672,288
2021-11-17	68.500	68.600	67.700	68.400	62.793	11,259,704
2021-11-16	68.200	68.600	68.100	68.600	62.977	11,182,454
2021-11-15	67.500	68.000	67.300	68.000	62.426	10,417,604
2021-11-12	67.500	67.700	66.900	67.300	61.783	8,888,329

← NewerPage 20 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.