Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	79.200	79.400	78.800	78.900	78.900	5,619,409
2025-10-21	78.800	79.200	78.600	79.100	79.100	5,243,411
2025-10-20	78.600	79.100	78.200	78.700	78.700	3,688,336
2025-10-17	78.000	78.900	78.000	78.200	78.200	7,179,821
2025-10-16	77.300	78.300	77.300	77.600	77.600	4,913,239
2025-10-15	77.800	78.500	77.500	77.500	77.500	6,636,239
2025-10-14	77.500	78.600	77.500	78.000	78.000	10,371,627
2025-10-13	78.000	78.000	76.700	77.600	77.600	10,342,068
2025-10-09	77.900	78.300	77.600	77.600	77.600	4,226,223
2025-10-08	78.300	78.400	77.800	78.000	78.000	6,263,988
2025-10-07	77.200	78.200	77.200	78.100	78.100	5,020,624
2025-10-03	78.100	78.100	77.300	77.400	77.400	5,719,247
2025-10-02	78.400	78.600	78.000	78.000	78.000	5,949,912
2025-10-01	77.800	78.700	77.800	78.300	78.300	5,712,157
2025-09-30	78.900	79.000	78.200	78.400	78.400	8,798,337
2025-09-29	78.400	78.400	78.400	78.400	78.400	0
2025-09-26	78.700	78.700	78.000	78.400	78.400	6,957,730
2025-09-25	79.100	79.400	78.200	78.300	78.300	9,341,589
2025-09-24	78.500	79.100	78.300	79.100	79.100	7,045,069
2025-09-23	78.200	78.500	78.200	78.400	78.400	6,451,165
2025-09-22	78.800	78.800	78.300	78.600	78.600	5,560,048
2025-09-19	79.200	79.200	78.400	78.400	78.400	12,894,198
2025-09-18	79.300	79.400	78.500	79.200	79.200	5,444,132
2025-09-17	79.000	79.300	78.400	79.000	79.000	5,433,126
2025-09-16	79.500	79.600	78.800	79.400	79.400	7,232,314
2025-09-15	78.700	79.400	78.600	79.200	79.200	4,935,769
2025-09-12	79.000	79.500	78.800	79.300	79.300	5,557,555
2025-09-11	79.300	79.700	78.700	78.900	78.900	7,926,657
2025-09-10	79.400	79.900	79.100	79.500	79.500	9,518,608
2025-09-09	78.900	79.800	78.700	79.400	79.400	11,311,870
2025-09-08	78.100	79.100	78.100	78.900	78.900	6,812,811
2025-09-05	78.200	78.500	78.100	78.100	78.100	4,882,822
2025-09-04	78.000	78.300	77.700	78.100	78.100	5,400,230
2025-09-03	78.100	78.300	77.700	77.900	77.900	4,370,414
2025-09-02	77.300	78.200	77.300	78.200	78.200	5,336,434
2025-09-01	77.400	77.900	77.100	77.400	77.400	3,899,545
2025-08-29	77.900	78.100	77.200	77.400	77.400	11,694,712
2025-08-28	76.500	77.900	76.400	77.700	77.700	11,143,142
2025-08-27	76.400	77.200	76.200	76.700	76.700	6,804,710
2025-08-26	77.500	77.500	76.300	76.300	76.300	18,337,999
2025-08-25	77.800	78.100	77.300	77.800	77.800	8,283,560
2025-08-22	78.200	78.400	77.300	77.500	77.500	8,740,484
2025-08-21	77.700	78.300	77.300	77.800	77.800	8,954,661
2025-08-20	77.200	77.400	76.800	77.100	77.100	7,688,009
2025-08-19	77.600	77.600	77.000	77.300	77.300	7,422,535
2025-08-18	78.500	78.600	77.500	77.800	77.800	7,995,922
2025-08-15	78.600	78.800	77.700	78.800	78.800	8,005,145
2025-08-14	77.900	78.400	77.600	78.200	78.200	7,335,888
2025-08-13	78.400	78.400	77.200	77.600	77.600	13,003,127
2025-08-12	78.000	78.200	77.600	77.800	77.800	10,821,071
2025-08-11	78.200	78.200	77.300	77.800	77.800	10,800,076
2025-08-08	78.800	79.100	77.800	78.200	78.200	12,484,229
2025-08-07	79.300	79.800	78.900	79.100	79.100	10,010,569
2025-08-06	79.800	79.800	79.000	79.100	79.100	7,361,736
2025-08-05	79.800	80.400	79.400	79.800	79.800	7,997,706
2025-08-04	79.200	80.000	79.200	80.000	80.000	6,063,819
2025-08-01	79.200	79.200	79.200	79.200	79.200	7,677,704
2025-07-31	79.700	79.700	78.600	79.200	79.200	16,379,939
2025-07-30	82.500	82.900	82.200	82.700	79.700	8,183,426
2025-07-29	83.400	83.600	82.100	82.600	79.604	9,838,866

← NewerPage 5 of 21 · 1,219 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.