Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	30.087	30.484	29.888	30.285	35.630	353,540
2024-08-01	30.831	30.881	30.484	30.782	36.214	297,898
2024-07-31	30.583	31.179	30.285	30.285	35.630	505,913
2024-07-30	31.229	31.477	29.143	30.782	36.214	1,731,747
2024-07-29	33.413	33.413	31.526	31.526	37.090	1,021,243
2024-07-26	32.917	33.463	32.668	32.966	38.784	634,317
2024-07-23	33.165	33.512	33.065	33.065	38.901	448,559
2024-07-22	33.264	33.612	32.867	32.966	38.784	984,433
2024-07-19	34.158	34.158	33.363	33.363	39.251	1,000,698
2024-07-18	34.456	34.456	33.711	33.711	39.660	1,384,199
2024-07-17	34.952	35.746	34.753	34.753	40.886	1,019,531
2024-07-16	35.598	36.491	34.803	34.853	41.003	2,212,836
2024-07-15	39.718	39.718	35.548	35.598	41.879	17,979,185
2024-07-12	33.314	36.293	33.065	36.293	42.697	10,393,909
2024-07-11	33.264	33.363	33.016	33.016	38.842	1,052,060
2024-07-10	33.612	34.009	33.165	33.612	39.543	767,858
2024-07-09	33.264	34.058	33.016	33.612	39.543	886,846
2024-07-08	33.661	33.661	33.065	33.115	38.959	914,239
2024-07-05	33.661	33.910	33.363	33.413	39.309	484,512
2024-07-04	33.314	33.711	33.065	33.363	39.251	825,212
2024-07-03	33.264	33.463	33.115	33.115	38.959	470,816
2024-07-02	33.264	33.661	33.214	33.214	39.076	342,411
2024-07-01	33.413	33.711	33.264	33.264	39.134	582,099
2024-06-28	33.463	33.612	33.314	33.413	39.309	422,022
2024-06-27	33.711	33.959	33.363	33.363	39.251	629,181
2024-06-26	33.959	34.058	33.661	33.661	39.601	418,598
2024-06-25	33.612	33.860	33.463	33.810	39.777	308,170
2024-06-24	33.661	34.058	33.463	33.562	39.485	456,263
2024-06-21	33.810	34.009	33.612	33.661	39.601	403,189
2024-06-20	33.959	34.307	33.612	33.711	39.660	551,282
2024-06-19	34.406	34.654	33.612	33.612	39.543	996,418
2024-06-18	34.753	34.853	34.009	34.009	40.010	943,344
2024-06-17	35.101	35.647	34.456	34.605	40.711	1,601,631
2024-06-14	34.555	36.243	34.009	34.753	40.886	4,721,002
2024-06-13	33.463	34.952	33.264	33.959	39.952	2,255,637
2024-06-12	33.214	33.612	33.165	33.363	39.251	911,671
2024-06-11	35.051	35.051	34.108	34.108	40.127	816,652
2024-06-07	33.761	35.697	33.761	34.605	40.711	2,645,130
2024-06-06	33.761	33.959	32.966	33.761	39.718	825,212
2024-06-05	33.314	33.612	33.264	33.363	39.251	366,380
2024-06-04	33.562	33.562	33.214	33.413	39.309	482,800
2024-06-03	34.158	34.207	33.512	33.512	39.426	726,768
2024-05-31	33.959	33.959	33.562	33.562	39.485	540,154
2024-05-30	33.711	33.959	33.562	33.711	39.660	456,263
2024-05-29	33.711	34.108	33.562	33.711	39.660	558,131
2024-05-28	33.562	34.158	33.562	33.661	39.601	1,077,741
2024-05-27	34.108	34.158	33.413	33.562	39.485	1,020,387
2024-05-24	33.612	34.158	33.413	33.661	39.601	569,259
2024-05-23	33.860	34.158	33.562	33.612	39.543	1,174,472
2024-05-22	35.200	35.399	34.058	34.108	40.127	1,606,767
2024-05-21	35.002	35.895	34.902	35.002	41.179	1,763,420
2024-05-20	34.753	35.945	34.456	34.952	41.120	2,966,141
2024-05-17	33.810	35.151	33.810	34.158	40.186	1,511,747
2024-05-16	34.158	34.952	33.761	33.810	39.777	1,554,549
2024-05-15	33.463	33.711	32.768	33.363	39.251	1,742,019
2024-05-14	33.860	34.605	33.214	33.363	39.251	1,588,790
2024-05-13	34.853	34.853	33.761	33.860	39.835	1,065,756
2024-05-10	35.051	35.300	34.505	34.853	41.003	756,729
2024-05-09	36.044	36.541	35.002	35.101	41.295	1,228,402
2024-05-08	34.952	36.888	34.505	36.044	42.405	2,874,546

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.