Uni-President Enterprises Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 75.400 | 75.400 | 74.700 | 74.700 | 74.700 | 9,874,688 |
| 2026-01-16 | 75.700 | 75.800 | 75.000 | 75.400 | 75.400 | 14,378,998 |
| 2026-01-15 | 75.800 | 76.300 | 75.600 | 76.000 | 76.000 | 7,640,914 |
| 2026-01-14 | 76.100 | 76.400 | 75.500 | 75.500 | 75.500 | 6,598,745 |
| 2026-01-13 | 76.000 | 76.800 | 75.700 | 76.100 | 76.100 | 12,019,319 |
| 2026-01-12 | 75.600 | 76.100 | 75.300 | 75.600 | 75.600 | 9,186,387 |
| 2026-01-09 | 75.800 | 76.400 | 75.100 | 75.300 | 75.300 | 8,843,439 |
| 2026-01-08 | 75.300 | 76.100 | 75.300 | 75.600 | 75.600 | 11,607,559 |
| 2026-01-07 | 75.800 | 76.400 | 75.200 | 75.300 | 75.300 | 16,630,637 |
| 2026-01-06 | 77.000 | 77.700 | 75.900 | 76.200 | 76.200 | 13,256,984 |
| 2026-01-05 | 76.800 | 77.800 | 76.500 | 77.000 | 77.000 | 10,554,215 |
| 2026-01-02 | 77.100 | 77.600 | 76.200 | 77.400 | 77.400 | 8,642,963 |
| 2025-12-31 | 77.600 | 77.800 | 77.000 | 77.100 | 77.100 | 8,127,227 |
| 2025-12-30 | 78.700 | 79.100 | 77.800 | 77.800 | 77.800 | 7,860,236 |
| 2025-12-29 | 79.800 | 80.500 | 78.500 | 79.600 | 79.600 | 10,651,527 |
| 2025-12-26 | 77.900 | 80.500 | 77.200 | 80.500 | 80.500 | 25,117,536 |
| 2025-12-24 | 77.100 | 79.000 | 76.500 | 78.400 | 78.400 | 23,844,118 |
| 2025-12-23 | 77.000 | 78.500 | 76.900 | 77.300 | 77.300 | 20,009,662 |
| 2025-12-22 | 77.500 | 78.900 | 76.600 | 77.800 | 77.800 | 36,573,995 |
| 2025-12-19 | 78.400 | 80.000 | 76.000 | 78.400 | 78.400 | 45,656,411 |
| 2025-12-18 | 76.300 | 79.800 | 75.100 | 79.000 | 79.000 | 34,038,652 |
| 2025-12-17 | 74.800 | 77.100 | 74.700 | 76.900 | 76.900 | 31,289,593 |
| 2025-12-16 | 74.700 | 75.400 | 74.700 | 74.700 | 74.700 | 12,290,258 |
| 2025-12-15 | 75.000 | 75.500 | 74.600 | 75.100 | 75.100 | 6,517,118 |
| 2025-12-12 | 75.200 | 75.400 | 74.900 | 74.900 | 74.900 | 2,918,070 |
| 2025-12-11 | 75.500 | 75.500 | 74.700 | 74.700 | 74.700 | 6,257,399 |
| 2025-12-10 | 75.500 | 76.000 | 75.000 | 75.000 | 75.000 | 6,035,150 |
| 2025-12-09 | 75.300 | 75.500 | 74.800 | 74.800 | 74.800 | 7,184,538 |
| 2025-12-08 | 76.500 | 76.700 | 75.300 | 75.300 | 75.300 | 6,511,964 |
| 2025-12-05 | 75.500 | 76.400 | 75.400 | 76.400 | 76.400 | 5,725,238 |
| 2025-12-04 | 75.500 | 75.800 | 75.200 | 75.700 | 75.700 | 5,104,372 |
| 2025-12-03 | 76.300 | 76.500 | 75.300 | 75.300 | 75.300 | 5,838,053 |
| 2025-12-02 | 77.000 | 77.300 | 75.700 | 75.700 | 75.700 | 7,698,738 |
| 2025-12-01 | 76.200 | 77.100 | 76.100 | 76.500 | 76.500 | 5,985,567 |
| 2025-11-28 | 76.600 | 77.000 | 76.200 | 76.500 | 76.500 | 4,717,535 |
| 2025-11-27 | 75.000 | 77.200 | 75.000 | 76.600 | 76.600 | 11,640,479 |
| 2025-11-26 | 75.100 | 75.400 | 74.900 | 75.200 | 75.200 | 7,692,605 |
| 2025-11-25 | 74.800 | 75.400 | 74.800 | 74.900 | 74.900 | 7,516,948 |
| 2025-11-24 | 75.000 | 75.500 | 74.800 | 74.900 | 74.900 | 14,552,403 |
| 2025-11-21 | 75.000 | 75.700 | 74.700 | 74.800 | 74.800 | 12,357,745 |
| 2025-11-20 | 75.200 | 75.500 | 74.800 | 75.000 | 75.000 | 6,374,430 |
| 2025-11-19 | 75.500 | 75.600 | 74.700 | 74.800 | 74.800 | 7,605,319 |
| 2025-11-18 | 74.600 | 75.500 | 74.500 | 75.000 | 75.000 | 9,962,517 |
| 2025-11-17 | 75.500 | 75.800 | 75.100 | 75.100 | 75.100 | 8,148,799 |
| 2025-11-14 | 74.600 | 75.900 | 74.400 | 75.200 | 75.200 | 6,851,362 |
| 2025-11-13 | 75.100 | 75.400 | 74.600 | 74.800 | 74.800 | 11,426,185 |
| 2025-11-12 | 75.000 | 75.900 | 74.800 | 75.300 | 75.300 | 7,925,232 |
| 2025-11-11 | 75.500 | 75.500 | 74.200 | 75.000 | 75.000 | 13,866,547 |
| 2025-11-10 | 76.400 | 76.400 | 75.000 | 75.500 | 75.500 | 10,301,304 |
| 2025-11-07 | 77.300 | 77.300 | 75.600 | 76.400 | 76.400 | 10,407,956 |
| 2025-11-06 | 78.400 | 78.600 | 77.400 | 77.500 | 77.500 | 6,835,812 |
| 2025-11-05 | 77.900 | 78.100 | 77.100 | 78.100 | 78.100 | 7,126,570 |
| 2025-11-04 | 77.700 | 78.100 | 77.700 | 78.100 | 78.100 | 5,628,976 |
| 2025-11-03 | 78.100 | 78.900 | 78.000 | 78.100 | 78.100 | 4,943,101 |
| 2025-10-31 | 79.700 | 79.700 | 78.700 | 78.700 | 78.700 | 6,480,077 |
| 2025-10-30 | 78.400 | 79.600 | 78.400 | 79.600 | 79.600 | 6,237,857 |
| 2025-10-29 | 79.000 | 79.400 | 78.300 | 78.800 | 78.800 | 6,041,511 |
| 2025-10-28 | 79.300 | 79.400 | 78.700 | 79.000 | 79.000 | 4,231,068 |
| 2025-10-27 | 80.000 | 80.200 | 79.000 | 79.000 | 79.000 | 8,257,534 |
| 2025-10-23 | 78.900 | 80.000 | 78.900 | 79.900 | 79.900 | 10,166,282 |
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.