Uni-President Enterprises Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 76.200 | 79.300 | 76.200 | 79.200 | 79.200 | 14,663,313 |
| 2025-01-22 | 79.000 | 79.000 | 78.200 | 78.400 | 78.400 | 6,626,295 |
| 2025-01-21 | 77.900 | 78.700 | 77.500 | 78.400 | 78.400 | 4,084,154 |
| 2025-01-20 | 78.700 | 78.700 | 77.800 | 77.800 | 77.800 | 4,258,002 |
| 2025-01-17 | 79.300 | 79.300 | 77.900 | 78.500 | 78.500 | 6,907,356 |
| 2025-01-16 | 78.900 | 79.100 | 78.300 | 78.800 | 78.800 | 5,618,119 |
| 2025-01-15 | 78.800 | 79.000 | 77.700 | 77.700 | 77.700 | 5,714,493 |
| 2025-01-14 | 78.700 | 79.300 | 78.500 | 79.000 | 79.000 | 4,802,506 |
| 2025-01-13 | 78.100 | 78.500 | 77.000 | 78.000 | 78.000 | 22,027,034 |
| 2025-01-10 | 78.100 | 79.000 | 77.800 | 78.500 | 78.500 | 4,523,508 |
| 2025-01-09 | 78.600 | 79.200 | 78.000 | 78.600 | 78.600 | 6,452,467 |
| 2025-01-08 | 79.500 | 79.700 | 78.300 | 78.700 | 78.700 | 16,084,080 |
| 2025-01-07 | 81.200 | 81.900 | 79.000 | 79.500 | 79.500 | 18,186,069 |
| 2025-01-06 | 79.800 | 81.000 | 79.600 | 80.900 | 80.900 | 17,396,225 |
| 2025-01-03 | 80.400 | 81.000 | 79.100 | 79.600 | 79.600 | 14,117,517 |
| 2025-01-02 | 80.400 | 80.900 | 78.900 | 79.900 | 79.900 | 16,255,478 |
| 2024-12-31 | 81.300 | 81.600 | 80.800 | 80.900 | 80.900 | 6,717,406 |
| 2024-12-30 | 82.300 | 82.800 | 81.900 | 81.900 | 81.900 | 3,600,112 |
| 2024-12-27 | 83.300 | 83.300 | 82.300 | 82.800 | 82.800 | 1,502,265 |
| 2024-12-26 | 83.800 | 83.900 | 82.400 | 82.400 | 82.400 | 2,492,386 |
| 2024-12-25 | 84.100 | 84.100 | 83.100 | 83.800 | 83.800 | 1,454,382 |
| 2024-12-24 | 83.200 | 83.800 | 82.900 | 83.400 | 83.400 | 3,628,111 |
| 2024-12-23 | 81.400 | 83.600 | 81.400 | 83.100 | 83.100 | 7,840,532 |
| 2024-12-20 | 81.800 | 82.500 | 81.000 | 81.000 | 81.000 | 17,256,145 |
| 2024-12-19 | 82.600 | 83.700 | 82.100 | 82.700 | 82.700 | 9,717,370 |
| 2024-12-18 | 83.400 | 84.100 | 83.300 | 84.100 | 84.100 | 9,771,068 |
| 2024-12-17 | 84.900 | 85.600 | 83.600 | 83.600 | 83.600 | 12,632,015 |
| 2024-12-16 | 84.800 | 85.700 | 84.500 | 85.700 | 85.700 | 6,636,047 |
| 2024-12-13 | 84.100 | 84.500 | 83.800 | 84.300 | 84.300 | 5,039,934 |
| 2024-12-12 | 84.900 | 85.300 | 84.200 | 84.300 | 84.300 | 4,968,896 |
| 2024-12-11 | 85.000 | 85.400 | 84.600 | 85.400 | 85.400 | 3,857,911 |
| 2024-12-10 | 84.600 | 85.100 | 84.100 | 85.000 | 85.000 | 4,892,137 |
| 2024-12-09 | 85.800 | 86.000 | 84.600 | 84.600 | 84.600 | 7,224,109 |
| 2024-12-06 | 86.400 | 86.400 | 85.300 | 86.400 | 86.400 | 4,890,218 |
| 2024-12-05 | 86.500 | 86.500 | 85.400 | 85.600 | 85.600 | 3,173,748 |
| 2024-12-04 | 86.300 | 86.500 | 85.600 | 86.500 | 86.500 | 5,766,060 |
| 2024-12-03 | 85.100 | 86.200 | 85.100 | 86.100 | 86.100 | 5,606,145 |
| 2024-12-02 | 84.600 | 85.600 | 84.600 | 85.600 | 85.600 | 5,630,843 |
| 2024-11-29 | 84.800 | 85.800 | 84.500 | 84.500 | 84.500 | 7,503,887 |
| 2024-11-28 | 86.500 | 87.000 | 85.500 | 85.900 | 85.900 | 4,208,266 |
| 2024-11-27 | 86.000 | 86.900 | 85.900 | 86.500 | 86.500 | 4,378,572 |
| 2024-11-26 | 86.300 | 86.500 | 85.400 | 86.100 | 86.100 | 4,642,980 |
| 2024-11-25 | 86.000 | 87.300 | 85.900 | 87.000 | 87.000 | 15,215,007 |
| 2024-11-22 | 85.500 | 86.300 | 85.100 | 85.100 | 85.100 | 5,859,156 |
| 2024-11-21 | 85.100 | 85.700 | 84.600 | 85.500 | 85.500 | 9,802,126 |
| 2024-11-20 | 84.200 | 86.000 | 84.000 | 86.000 | 86.000 | 10,666,205 |
| 2024-11-19 | 84.900 | 85.000 | 83.200 | 84.700 | 84.700 | 11,386,842 |
| 2024-11-18 | 86.000 | 86.400 | 84.200 | 84.900 | 84.900 | 9,469,345 |
| 2024-11-15 | 87.200 | 87.300 | 85.500 | 85.900 | 85.900 | 8,401,322 |
| 2024-11-14 | 86.100 | 87.000 | 85.800 | 86.000 | 86.000 | 8,460,538 |
| 2024-11-13 | 85.400 | 87.300 | 85.100 | 86.900 | 86.900 | 8,994,330 |
| 2024-11-12 | 86.000 | 86.800 | 85.700 | 86.000 | 86.000 | 11,267,033 |
| 2024-11-11 | 87.300 | 87.300 | 86.100 | 87.000 | 87.000 | 5,518,780 |
| 2024-11-08 | 88.600 | 88.700 | 86.700 | 87.300 | 87.300 | 7,283,399 |
| 2024-11-07 | 88.000 | 89.200 | 87.900 | 88.200 | 88.200 | 3,995,220 |
| 2024-11-06 | 89.300 | 90.000 | 88.600 | 88.700 | 88.700 | 5,385,957 |
| 2024-11-05 | 88.300 | 90.200 | 88.200 | 90.200 | 90.200 | 6,077,839 |
| 2024-11-04 | 87.500 | 88.700 | 87.300 | 88.700 | 88.700 | 6,789,419 |
| 2024-11-01 | 85.500 | 90.200 | 85.500 | 88.600 | 88.600 | 13,055,306 |
| 2024-10-30 | 89.900 | 90.400 | 89.500 | 89.700 | 89.700 | 8,389,402 |
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.