Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27.853	28.399	27.803	27.803	32.709	370,660
2024-01-26	28.399	28.448	27.803	27.853	32.768	509,337
2024-01-25	28.696	28.895	28.200	28.200	33.176	1,143,655
2024-01-24	28.349	28.945	28.101	28.349	33.352	1,768,556
2024-01-23	27.207	28.250	27.058	27.803	32.709	906,535
2024-01-22	27.157	27.356	27.008	27.207	32.008	341,555
2024-01-19	27.207	27.207	26.860	26.860	31.599	348,403
2024-01-18	26.810	27.207	26.611	26.860	31.599	458,831
2024-01-17	27.505	27.753	26.810	26.810	31.541	962,177
2024-01-16	28.101	28.647	27.406	27.505	32.359	951,048
2024-01-15	27.406	29.193	27.108	28.448	33.469	2,512,103
2024-01-12	27.257	27.604	26.810	26.810	31.541	586,380
2024-01-11	28.051	28.051	26.909	27.257	32.067	1,682,097
2024-01-10	28.101	28.647	28.101	28.150	33.118	808,091
2024-01-09	28.696	28.696	28.101	28.299	33.293	588,948
2024-01-08	28.250	28.597	28.051	28.498	33.527	839,764
2024-01-05	27.902	28.498	27.902	27.952	32.884	617,197
2024-01-04	27.902	28.796	27.902	27.952	32.884	1,038,363
2024-01-03	28.101	28.299	27.505	27.704	32.592	670,271
2024-01-02	27.306	28.250	27.257	28.250	33.235	805,523
2023-12-29	27.257	27.604	27.108	27.406	32.242	595,796
2023-12-28	27.008	27.753	26.959	27.455	32.300	1,137,663
2023-12-27	27.157	27.306	26.860	26.909	31.658	478,520
2023-12-26	26.512	27.058	26.462	26.860	31.599	753,305
2023-12-25	26.760	26.959	26.363	26.363	31.015	647,158
2023-12-22	27.157	27.356	26.611	26.611	31.307	830,348
2023-12-21	26.711	27.157	26.462	26.810	31.541	755,873
2023-12-20	27.356	27.654	27.108	27.108	31.891	556,419
2023-12-19	27.654	27.704	26.810	26.959	31.716	1,420,152
2023-12-18	28.746	28.994	27.555	27.604	32.476	1,757,428
2023-12-15	28.895	29.243	28.498	28.696	33.761	1,432,137
2023-12-14	29.938	30.136	28.994	29.094	34.228	2,532,991
2023-12-13	29.243	30.236	28.945	29.590	34.812	3,299,993
2023-12-12	30.285	31.129	29.342	29.342	34.520	6,477,574
2023-12-11	29.541	30.087	29.292	29.292	34.461	2,460,228
2023-12-08	29.292	29.838	29.292	29.541	34.754	2,415,714
2023-12-07	28.796	30.087	28.796	29.243	34.403	2,687,076
2023-12-06	29.789	30.285	28.945	29.193	34.345	3,802,482
2023-12-05	28.448	30.136	27.902	29.292	34.461	4,519,835
2023-12-04	29.441	29.838	28.548	28.548	33.585	3,413,845
2023-12-01	29.392	30.236	29.094	29.292	34.461	2,663,963
2023-11-30	29.789	30.980	29.143	29.640	34.870	10,073,754
2023-11-29	29.044	30.583	28.498	29.640	34.870	15,565,182
2023-11-28	25.867	28.200	25.817	28.200	33.176	4,941,857
2023-11-27	26.512	26.562	25.618	25.668	30.198	1,050,348
2023-11-24	26.413	26.611	26.015	26.413	31.074	1,064,044
2023-11-23	26.611	27.604	26.363	26.413	31.074	2,822,328
2023-11-22	26.214	26.611	26.214	26.462	31.132	1,097,429
2023-11-21	26.611	26.611	26.065	26.164	30.782	1,283,188
2023-11-20	26.313	26.711	26.115	26.313	30.957	1,112,838
2023-11-17	26.164	26.413	25.966	26.413	31.074	1,475,794
2023-11-16	26.015	26.462	25.767	26.115	30.723	1,519,452
2023-11-15	26.264	26.611	25.966	25.966	30.548	2,376,337
2023-11-14	25.718	26.264	25.618	25.767	30.314	1,233,538
2023-11-13	25.420	26.760	24.824	25.767	30.314	3,578,202
2023-11-10	23.881	25.023	23.881	24.625	28.971	1,090,581
2023-11-09	25.023	25.023	23.930	23.980	28.212	629,181
2023-11-08	24.625	25.122	24.427	24.625	28.971	482,800
2023-11-07	25.072	25.271	24.576	24.625	28.971	731,905
2023-11-06	24.874	25.320	24.625	25.072	29.497	1,097,429

← NewerPage 12 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.