Uni-President Enterprises Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	89.900	90.400	89.500	89.700	89.700	8,389,402
2024-10-29	89.200	89.900	88.500	89.100	89.100	6,460,163
2024-10-28	89.600	90.500	89.300	89.800	89.800	3,995,535
2024-10-25	89.800	89.800	88.900	88.900	88.900	3,703,053
2024-10-24	88.200	89.800	88.200	89.800	89.800	9,148,804
2024-10-23	89.400	89.400	87.900	88.100	88.100	4,648,056
2024-10-22	88.900	89.300	88.100	88.800	88.800	4,310,926
2024-10-21	90.400	90.400	88.300	89.500	89.500	4,972,900
2024-10-18	90.000	90.400	89.300	89.700	89.700	6,941,762
2024-10-17	88.700	89.800	88.000	89.700	89.700	6,944,591
2024-10-16	87.800	88.800	87.100	88.300	88.300	14,761,320
2024-10-15	87.700	89.000	87.400	88.500	88.500	10,610,606
2024-10-14	86.400	88.000	86.200	88.000	88.000	4,543,596
2024-10-11	88.700	88.700	86.400	86.600	86.600	5,820,287
2024-10-09	86.700	87.900	86.700	87.700	87.700	5,288,845
2024-10-08	86.600	87.500	86.000	87.300	87.300	8,189,361
2024-10-07	87.500	89.200	86.500	87.200	87.200	9,304,541
2024-10-04	88.300	88.700	87.000	87.100	87.100	12,411,779
2024-10-01	87.400	89.000	85.900	89.000	89.000	7,541,588
2024-09-30	89.700	89.700	87.200	87.200	87.200	12,851,143
2024-09-27	90.200	90.200	88.000	88.700	88.700	7,152,025
2024-09-26	90.600	90.600	88.800	89.600	89.600	7,877,094
2024-09-25	90.100	90.100	88.900	89.700	89.700	7,268,290
2024-09-24	87.800	89.500	87.800	89.500	89.500	7,329,648
2024-09-23	88.200	88.300	87.400	87.900	87.900	4,759,263
2024-09-20	87.800	88.700	87.500	88.100	88.100	10,296,025
2024-09-19	86.800	87.800	86.400	87.800	87.800	9,164,389
2024-09-18	86.500	87.500	85.800	86.800	86.800	8,028,791
2024-09-16	87.700	87.800	85.800	86.500	86.500	6,933,193
2024-09-13	87.500	87.800	86.600	87.200	87.200	6,871,665
2024-09-12	86.600	87.800	86.100	87.500	87.500	10,759,241
2024-09-11	87.300	88.000	86.100	86.100	86.100	7,960,335
2024-09-10	84.000	87.300	83.700	87.000	87.000	12,486,962
2024-09-09	81.800	84.300	81.800	84.000	84.000	10,510,197
2024-09-06	82.600	84.200	81.900	83.600	83.600	9,545,343
2024-09-05	82.300	82.900	81.900	82.100	82.100	7,350,097
2024-09-04	81.100	82.900	80.600	81.700	81.700	14,414,832
2024-09-03	82.100	83.400	82.000	83.100	83.100	6,834,476
2024-09-02	82.800	82.900	81.600	82.400	82.400	6,413,525
2024-08-30	82.700	83.000	81.900	82.600	82.600	17,141,753
2024-08-29	83.400	83.500	82.200	82.200	82.200	9,954,101
2024-08-28	83.300	83.300	82.200	82.800	82.800	8,144,465
2024-08-27	81.200	83.400	81.000	83.400	83.400	13,124,210
2024-08-26	81.800	82.200	81.100	81.500	81.500	7,040,027
2024-08-23	81.800	82.100	81.300	81.800	81.800	4,958,157
2024-08-22	81.700	82.000	80.900	82.000	82.000	6,588,087
2024-08-21	81.100	81.700	80.800	81.700	81.700	6,951,027
2024-08-20	80.700	81.200	79.900	80.600	80.600	9,048,335
2024-08-19	81.800	81.800	80.200	80.500	80.500	5,696,760
2024-08-16	82.200	82.500	80.900	81.200	81.200	9,094,346
2024-08-15	83.600	83.600	80.800	81.000	81.000	7,222,419
2024-08-14	83.000	83.400	82.200	82.700	82.700	10,007,971
2024-08-13	82.900	83.000	81.800	82.700	82.700	7,303,115
2024-08-12	82.600	83.200	81.000	82.000	82.000	8,020,819
2024-08-09	79.700	82.500	79.600	81.800	81.800	14,132,568
2024-08-08	77.800	80.200	77.500	79.200	79.200	17,216,961
2024-08-07	78.000	78.800	77.700	78.300	78.300	11,247,121
2024-08-06	78.200	79.000	77.000	78.900	78.900	19,665,827
2024-08-05	77.700	78.000	75.500	77.200	77.200	23,235,645
2024-08-02	79.000	79.900	78.500	79.200	79.200	17,302,045

← NewerPage 9 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.