Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	85.000	85.500	82.800	83.400	80.375	15,797,084
2025-07-25	85.000	85.900	84.900	84.900	81.820	8,300,927
2025-07-24	86.300	86.500	85.000	85.400	85.400	9,115,566
2025-07-23	87.100	87.200	86.200	86.300	86.300	11,882,721
2025-07-22	86.600	87.100	86.100	87.000	87.000	11,752,084
2025-07-21	86.200	86.800	85.600	86.600	86.600	10,698,967
2025-07-18	85.900	86.500	85.500	86.100	86.100	10,764,882
2025-07-17	85.400	86.200	85.100	85.900	85.900	11,384,938
2025-07-16	84.000	86.000	84.000	85.500	85.500	11,784,428
2025-07-15	85.000	85.900	84.300	84.600	84.600	9,944,684
2025-07-14	85.300	86.600	85.000	85.300	85.300	12,208,190
2025-07-11	83.900	85.300	83.800	84.900	84.900	10,873,771
2025-07-10	83.100	84.600	83.100	84.000	84.000	9,014,025
2025-07-09	83.400	84.000	83.000	83.500	83.500	11,760,079
2025-07-08	82.800	84.000	82.800	83.800	83.800	11,365,067
2025-07-07	82.100	83.400	82.100	82.700	82.700	7,375,943
2025-07-04	81.700	82.900	81.300	82.500	82.500	11,076,565
2025-07-03	81.400	82.200	80.900	81.100	81.100	18,913,855
2025-07-02	80.600	82.100	80.600	82.000	82.000	19,296,556
2025-07-01	81.100	82.500	81.000	81.700	81.700	19,525,841
2025-06-30	80.800	82.400	80.500	81.000	81.000	28,704,637
2025-06-27	80.300	80.900	79.900	80.100	80.100	28,409,623
2025-06-26	79.600	81.000	79.300	80.300	80.300	43,590,492
2025-06-25	80.000	80.200	79.000	79.400	79.400	41,627,745
2025-06-24	79.600	80.000	78.800	79.900	79.900	46,287,341
2025-06-23	77.800	79.200	77.300	79.200	79.200	39,548,154
2025-06-20	77.700	78.800	77.400	77.900	77.900	50,801,058
2025-06-19	78.000	78.400	77.300	77.500	77.500	25,551,095
2025-06-18	78.700	78.900	77.900	78.000	78.000	26,220,814
2025-06-17	79.800	80.400	78.400	78.900	78.900	24,425,164
2025-06-16	79.500	80.400	79.400	79.400	79.400	13,752,525
2025-06-13	78.900	80.100	78.900	79.700	79.700	12,294,792
2025-06-12	79.400	79.500	78.800	79.200	79.200	7,989,373
2025-06-11	79.100	79.800	78.800	78.800	78.800	12,819,452
2025-06-10	79.200	79.500	78.900	79.100	79.100	12,680,601
2025-06-09	79.600	80.400	79.100	79.100	79.100	9,456,383
2025-06-06	79.900	80.000	79.100	79.100	79.100	9,060,346
2025-06-05	78.800	80.000	78.800	79.700	79.700	8,758,163
2025-06-04	79.300	79.900	78.800	78.800	78.800	16,648,716
2025-06-03	79.200	79.800	78.300	79.300	79.300	26,679,312
2025-06-02	79.500	80.300	78.900	79.000	79.000	19,360,654
2025-05-29	81.500	81.600	79.600	79.600	79.600	21,509,862
2025-05-28	81.000	81.300	80.400	81.300	81.300	10,927,092
2025-05-27	80.000	81.800	79.900	80.800	80.800	23,400,998
2025-05-26	79.900	79.900	78.700	79.700	79.700	24,918,000
2025-05-23	80.000	80.400	79.600	79.900	79.900	13,564,798
2025-05-22	80.500	81.100	79.900	80.400	80.400	12,932,169
2025-05-21	81.500	82.000	80.700	81.000	81.000	15,180,807
2025-05-20	83.000	83.700	81.500	81.500	81.500	15,473,621
2025-05-19	79.800	83.200	79.700	83.000	83.000	29,197,608
2025-05-16	78.800	79.600	78.600	79.600	79.600	10,175,911
2025-05-15	78.800	79.600	78.000	79.500	79.500	14,388,230
2025-05-14	79.500	79.500	78.000	78.500	78.500	12,470,835
2025-05-13	79.800	80.000	78.400	78.700	78.700	11,541,232
2025-05-12	82.000	82.000	80.100	80.300	80.300	9,383,008
2025-05-09	80.000	81.400	79.700	81.200	81.200	8,872,324
2025-05-08	80.300	81.300	80.300	80.700	80.700	6,185,112
2025-05-07	81.500	81.500	80.400	80.700	80.700	8,290,687
2025-05-06	81.500	82.300	80.400	80.700	80.700	12,201,691
2025-05-05	79.300	82.100	79.000	80.800	80.800	22,814,925

← NewerPage 6 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.