Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	77.300	78.200	77.100	78.100	78.100	6,865,318
2025-04-30	76.400	77.200	76.300	76.800	76.800	8,360,881
2025-04-29	76.600	77.000	76.400	76.700	76.700	7,779,188
2025-04-28	76.600	77.300	76.300	76.800	76.800	6,911,417
2025-04-25	76.500	76.900	75.800	76.200	76.200	14,201,785
2025-04-24	77.000	77.200	76.000	76.500	76.500	12,721,372
2025-04-23	75.400	77.500	75.000	77.500	77.500	17,194,933
2025-04-22	74.700	75.600	73.900	75.400	75.400	20,360,793
2025-04-21	75.300	75.600	74.500	74.700	74.700	9,617,601
2025-04-18	75.400	75.600	74.800	74.900	74.900	8,589,016
2025-04-17	76.000	76.400	75.000	75.600	75.600	14,601,504
2025-04-16	75.100	76.800	74.700	76.800	76.800	17,482,452
2025-04-15	76.500	77.000	75.600	75.600	75.600	20,451,914
2025-04-14	77.600	78.800	76.500	76.500	76.500	16,640,706
2025-04-11	78.400	79.700	77.800	78.000	78.000	21,951,871
2025-04-10	80.900	81.800	77.800	78.400	78.400	32,911,723
2025-04-09	75.200	80.000	75.000	75.000	75.000	27,009,535
2025-04-08	76.800	79.100	75.800	78.300	78.300	30,612,113
2025-04-07	73.800	76.500	73.800	74.500	74.500	21,230,946
2025-04-02	81.500	82.400	81.500	81.900	81.900	5,634,284
2025-04-01	81.100	82.300	81.100	82.100	82.100	7,536,787
2025-03-31	81.200	82.100	80.500	80.500	80.500	11,620,322
2025-03-28	82.600	82.700	81.900	82.300	82.300	6,426,795
2025-03-27	82.300	83.200	82.100	83.000	83.000	7,134,925
2025-03-26	82.600	82.700	82.000	82.300	82.300	5,940,288
2025-03-25	82.400	83.200	81.800	82.500	82.500	5,840,959
2025-03-24	81.700	82.600	81.700	82.000	82.000	4,309,127
2025-03-21	81.300	82.300	80.900	82.100	82.100	12,466,421
2025-03-20	80.700	81.600	80.700	81.300	81.300	7,794,202
2025-03-19	82.300	82.300	80.700	80.800	80.800	8,148,233
2025-03-18	81.900	82.700	81.800	82.100	82.100	7,718,378
2025-03-17	81.900	82.400	81.100	81.500	81.500	10,034,600
2025-03-14	82.900	83.400	81.800	82.400	82.400	6,419,072
2025-03-13	83.300	83.400	82.200	82.300	82.300	7,972,474
2025-03-12	83.000	83.600	82.500	83.100	83.100	7,349,542
2025-03-11	81.400	83.000	81.400	82.600	82.600	11,311,650
2025-03-10	81.700	82.900	81.700	82.900	82.900	7,051,166
2025-03-07	82.500	82.500	81.200	81.200	81.200	9,690,676
2025-03-06	82.000	83.600	81.800	83.000	83.000	7,963,526
2025-03-05	82.400	82.600	81.900	82.400	82.400	5,992,414
2025-03-04	82.400	83.100	81.500	81.500	81.500	8,048,512
2025-03-03	81.300	83.600	81.300	83.600	83.600	11,986,989
2025-02-27	82.500	82.700	81.500	81.500	81.500	12,831,440
2025-02-26	81.900	83.000	81.500	82.800	82.800	6,365,270
2025-02-25	82.000	82.800	82.000	82.100	82.100	4,180,600
2025-02-24	82.300	83.200	82.200	82.500	82.500	4,534,676
2025-02-21	82.500	83.200	82.400	82.800	82.800	5,757,075
2025-02-20	81.300	82.200	81.100	82.000	82.000	4,268,078
2025-02-19	81.000	81.500	80.800	81.500	81.500	5,444,986
2025-02-18	81.000	81.200	80.700	81.000	81.000	6,249,114
2025-02-17	81.500	81.600	81.100	81.300	81.300	4,975,113
2025-02-14	80.800	81.300	80.300	80.900	80.900	5,848,631
2025-02-13	80.600	81.300	80.100	80.900	80.900	8,647,015
2025-02-12	79.300	80.000	79.200	80.000	80.000	6,221,959
2025-02-11	79.800	79.800	78.800	79.100	79.100	4,713,208
2025-02-10	79.400	79.600	78.800	79.400	79.400	5,225,878
2025-02-07	79.500	79.800	79.200	79.600	79.600	5,685,465
2025-02-06	79.000	79.800	78.800	79.800	79.800	6,298,894
2025-02-05	79.300	79.900	78.700	79.200	79.200	7,552,331
2025-02-04	79.500	79.800	78.300	78.400	78.400	9,865,720

← NewerPage 7 of 21 · 1,216 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.