Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 33.761 | 35.300 | 33.661 | 34.952 | 41.120 | 1,300,308 |
| 2024-05-06 | 33.959 | 33.959 | 33.612 | 33.661 | 39.601 | 515,329 |
| 2024-05-03 | 34.505 | 34.704 | 33.761 | 33.761 | 39.718 | 745,601 |
| 2024-05-02 | 34.158 | 34.505 | 34.009 | 34.158 | 40.186 | 664,278 |
| 2024-04-30 | 33.761 | 34.158 | 33.612 | 34.158 | 40.186 | 675,407 |
| 2024-04-29 | 34.555 | 34.654 | 33.413 | 33.612 | 39.543 | 2,134,081 |
| 2024-04-26 | 34.406 | 35.200 | 34.257 | 34.257 | 40.302 | 1,073,460 |
| 2024-04-25 | 34.853 | 35.101 | 34.207 | 34.307 | 40.361 | 1,183,032 |
| 2024-04-24 | 34.753 | 35.548 | 34.753 | 35.002 | 41.179 | 1,387,623 |
| 2024-04-23 | 36.193 | 36.243 | 34.555 | 34.555 | 40.653 | 1,605,055 |
| 2024-04-22 | 37.732 | 37.981 | 35.002 | 35.051 | 41.237 | 3,404,428 |
| 2024-04-19 | 38.427 | 39.520 | 35.945 | 36.789 | 43.281 | 6,605,122 |
| 2024-04-18 | 38.924 | 40.115 | 37.832 | 37.981 | 44.683 | 10,068,617 |
| 2024-04-17 | 35.945 | 39.123 | 35.945 | 38.874 | 45.734 | 7,483,409 |
| 2024-04-16 | 37.981 | 38.080 | 35.051 | 35.697 | 41.996 | 4,953,842 |
| 2024-04-15 | 38.576 | 41.208 | 37.981 | 37.981 | 44.683 | 14,179,271 |
| 2024-04-12 | 35.101 | 38.427 | 34.902 | 38.279 | 45.034 | 13,773,513 |
| 2024-04-11 | 35.548 | 36.094 | 34.753 | 35.101 | 41.295 | 3,692,910 |
| 2024-04-10 | 36.243 | 37.137 | 35.349 | 35.498 | 41.763 | 4,096,956 |
| 2024-04-09 | 34.952 | 36.392 | 34.654 | 35.300 | 41.529 | 2,119,528 |
| 2024-04-08 | 33.363 | 34.952 | 33.115 | 34.952 | 41.120 | 1,069,180 |
| 2024-04-03 | 33.910 | 34.058 | 33.264 | 33.512 | 39.426 | 641,166 |
| 2024-04-02 | 34.753 | 34.753 | 33.512 | 33.512 | 39.426 | 1,400,464 |
| 2024-04-01 | 34.356 | 34.853 | 34.307 | 34.356 | 40.419 | 648,014 |
| 2024-03-29 | 35.548 | 35.548 | 34.158 | 34.207 | 40.244 | 1,652,136 |
| 2024-03-28 | 36.144 | 36.640 | 35.250 | 35.300 | 41.529 | 1,424,432 |
| 2024-03-27 | 36.988 | 37.236 | 35.697 | 35.895 | 42.230 | 3,092,834 |
| 2024-03-26 | 36.094 | 37.534 | 35.449 | 36.690 | 43.164 | 9,257,958 |
| 2024-03-25 | 33.165 | 33.165 | 33.165 | 33.165 | 39.017 | 0 |
| 2024-03-22 | 32.370 | 34.257 | 32.271 | 33.165 | 39.017 | 2,067,311 |
| 2024-03-21 | 32.370 | 32.519 | 31.924 | 32.122 | 37.791 | 1,481,786 |
| 2024-03-20 | 33.463 | 33.463 | 32.321 | 32.370 | 38.083 | 1,577,662 |
| 2024-03-19 | 33.711 | 34.257 | 33.065 | 33.115 | 38.959 | 1,195,017 |
| 2024-03-18 | 32.966 | 32.966 | 32.966 | 32.966 | 38.784 | 0 |
| 2024-03-15 | 35.101 | 35.250 | 32.917 | 32.966 | 38.784 | 3,109,954 |
| 2024-03-14 | 36.839 | 37.037 | 33.810 | 35.101 | 41.295 | 4,356,333 |
| 2024-03-13 | 37.583 | 37.583 | 37.583 | 37.583 | 44.216 | 0 |
| 2024-03-12 | 37.236 | 37.732 | 36.739 | 37.583 | 44.216 | 1,835,327 |
| 2024-03-11 | 35.746 | 36.640 | 35.746 | 36.640 | 43.106 | 854,317 |
| 2024-03-08 | 36.442 | 36.739 | 34.456 | 35.746 | 42.055 | 1,305,444 |
| 2024-03-07 | 37.434 | 37.434 | 36.094 | 36.144 | 42.522 | 1,157,351 |
| 2024-03-06 | 35.746 | 37.633 | 35.746 | 37.137 | 43.690 | 1,368,791 |
| 2024-03-05 | 35.846 | 36.193 | 35.349 | 36.044 | 42.405 | 981,865 |
| 2024-03-04 | 35.399 | 36.293 | 35.349 | 35.846 | 42.171 | 1,146,223 |
| 2024-03-01 | 35.300 | 35.449 | 34.902 | 35.002 | 41.179 | 1,173,616 |
| 2024-02-29 | 33.810 | 35.746 | 33.810 | 35.647 | 41.938 | 1,519,452 |
| 2024-02-27 | 36.243 | 36.243 | 33.363 | 34.307 | 40.361 | 3,886,373 |
| 2024-02-26 | 37.981 | 38.626 | 36.044 | 36.044 | 42.405 | 11,525,579 |
| 2024-02-23 | 38.527 | 40.413 | 37.832 | 37.881 | 44.566 | 15,240,747 |
| 2024-02-22 | 38.775 | 40.662 | 36.988 | 37.881 | 44.566 | 15,149,152 |
| 2024-02-21 | 39.073 | 39.123 | 36.293 | 37.782 | 44.449 | 24,214,503 |
| 2024-02-20 | 39.073 | 39.073 | 38.130 | 39.073 | 45.968 | 17,291,793 |
| 2024-02-19 | 35.548 | 35.548 | 35.548 | 35.548 | 41.821 | 2,148,633 |
| 2024-02-16 | 30.583 | 32.321 | 29.888 | 32.321 | 38.024 | 8,155,392 |
| 2024-02-15 | 29.789 | 30.633 | 28.399 | 29.392 | 34.578 | 5,327,927 |
| 2024-02-05 | 29.441 | 29.441 | 28.498 | 28.597 | 33.644 | 1,248,946 |
| 2024-02-02 | 28.994 | 29.640 | 28.498 | 29.143 | 34.286 | 2,799,216 |
| 2024-02-01 | 28.994 | 28.994 | 28.200 | 28.597 | 33.644 | 941,632 |
| 2024-01-31 | 28.845 | 29.193 | 28.498 | 28.945 | 34.053 | 1,801,085 |
| 2024-01-30 | 27.753 | 28.746 | 27.505 | 28.548 | 33.585 | 1,138,519 |
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.