Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	71.300	71.700	70.500	70.500	70.500	10,220,219
2026-04-24	72.000	72.200	71.500	71.500	71.500	11,196,181
2026-04-23	71.500	72.200	71.300	71.900	71.900	13,857,161
2026-04-22	72.100	72.600	72.000	72.400	72.400	11,149,052
2026-04-21	72.600	72.800	71.900	72.000	72.000	10,883,502
2026-04-20	73.500	73.700	72.500	72.600	72.600	12,622,967
2026-04-17	73.300	73.600	72.900	73.500	73.500	9,357,338
2026-04-16	72.800	73.300	72.400	73.000	73.000	8,455,889
2026-04-15	72.500	72.800	72.100	72.600	72.600	11,791,192
2026-04-14	72.500	72.500	71.800	72.100	72.100	7,869,971
2026-04-13	71.800	72.200	71.400	72.000	72.000	8,406,250
2026-04-10	71.000	72.400	71.000	71.800	71.800	13,613,704
2026-04-09	72.500	72.700	71.600	72.000	72.000	7,416,461
2026-04-08	73.300	73.300	72.000	72.700	72.700	8,223,911
2026-04-07	72.400	72.900	72.300	72.500	72.500	6,318,970
2026-04-02	72.200	73.000	72.200	72.400	72.400	7,210,886
2026-04-01	71.800	72.200	71.200	71.900	71.900	9,199,128
2026-03-31	71.500	72.100	70.800	71.000	71.000	12,865,145
2026-03-30	71.300	72.300	71.300	71.900	71.900	13,572,412
2026-03-27	71.000	72.500	70.900	72.000	72.000	9,136,877
2026-03-26	71.000	71.700	70.500	71.300	71.300	6,111,029
2026-03-25	70.900	70.900	69.600	70.700	70.700	9,449,543
2026-03-24	69.500	70.500	69.100	70.100	70.100	8,595,380
2026-03-23	70.000	70.200	69.500	69.500	69.500	12,378,172
2026-03-20	70.400	71.200	70.200	70.200	70.200	15,246,611
2026-03-19	71.100	71.200	70.300	70.400	70.400	10,993,382
2026-03-18	71.700	71.700	70.900	71.400	71.400	8,900,682
2026-03-17	70.600	71.700	70.600	70.900	70.900	11,289,278
2026-03-16	70.200	71.100	70.000	70.500	70.500	9,882,985
2026-03-13	70.000	70.600	69.900	70.000	70.000	10,866,730
2026-03-12	70.200	70.700	70.000	70.100	70.100	13,512,645
2026-03-11	70.700	70.800	70.200	70.200	70.200	5,993,703
2026-03-10	71.400	71.400	70.000	70.200	70.200	10,722,731
2026-03-09	70.000	71.300	70.000	70.800	70.800	14,426,311
2026-03-06	70.900	72.000	70.600	71.900	71.900	8,923,995
2026-03-05	72.700	73.200	71.000	71.200	71.200	11,267,695
2026-03-04	73.000	73.400	71.600	71.600	71.600	11,560,214
2026-03-03	73.100	73.900	72.900	73.900	73.900	11,059,474
2026-03-02	73.500	73.800	72.800	73.600	73.600	12,516,754
2026-02-26	74.100	74.100	72.500	72.500	72.500	25,315,727
2026-02-25	74.600	75.000	74.300	74.700	74.700	12,011,906
2026-02-24	75.000	75.100	74.000	74.000	74.000	13,618,865
2026-02-23	75.400	76.000	74.500	75.100	75.100	20,030,405
2026-02-11	73.800	73.800	73.300	73.400	73.400	7,517,420
2026-02-10	73.300	73.500	72.800	73.000	73.000	7,716,054
2026-02-09	74.400	74.400	73.200	73.200	73.200	7,778,901
2026-02-06	73.300	74.200	73.000	74.200	74.200	8,734,535
2026-02-05	72.200	73.600	72.200	73.300	73.300	8,195,279
2026-02-04	72.400	72.500	72.000	72.100	72.100	6,186,060
2026-02-03	72.100	72.800	72.000	72.500	72.500	6,107,274
2026-02-02	72.300	72.300	71.300	71.600	71.600	7,084,016
2026-01-30	72.600	72.600	71.700	71.700	71.700	12,099,441
2026-01-29	72.500	73.400	72.300	72.400	72.400	8,609,888
2026-01-28	73.500	73.500	72.200	72.700	72.700	12,012,098
2026-01-27	74.000	74.100	73.000	73.000	73.000	8,843,438
2026-01-26	73.600	74.200	73.000	73.500	73.500	9,745,063
2026-01-23	74.200	74.500	73.600	73.600	73.600	9,858,106
2026-01-22	74.600	74.900	74.100	74.100	74.100	7,815,513
2026-01-21	74.500	74.700	74.100	74.300	74.300	7,955,732
2026-01-20	74.600	75.000	74.400	74.500	74.500	8,803,024

← NewerPage 3 of 5 · 243 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.