Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	24.675	24.973	24.327	24.377	28.679	652,294
2023-11-02	24.427	24.725	24.129	24.278	28.562	473,384
2023-11-01	24.576	24.675	23.980	23.980	28.212	456,263
2023-10-31	25.122	25.519	24.030	24.129	28.387	888,558
2023-10-30	25.122	25.172	24.625	25.122	29.555	535,874
2023-10-27	25.023	25.469	24.576	24.625	28.971	1,040,931
2023-10-26	25.172	25.966	24.923	25.023	29.438	1,279,763
2023-10-25	25.420	26.810	25.420	25.718	30.256	2,678,516
2023-10-24	24.030	25.569	23.881	25.569	30.081	1,703,498
2023-10-23	22.838	24.625	22.838	24.228	28.504	1,915,793
2023-10-20	22.888	23.136	22.193	22.937	26.985	1,031,515
2023-10-19	23.484	24.079	22.639	22.838	26.868	2,372,057
2023-10-18	24.725	25.320	23.881	24.030	28.270	949,336
2023-10-17	24.427	25.271	24.327	24.675	29.029	1,311,437
2023-10-16	25.420	25.817	24.427	24.427	28.737	1,744,587
2023-10-13	25.668	25.966	25.420	25.618	30.139	1,143,655
2023-10-12	26.015	26.512	25.618	25.817	30.373	1,987,700
2023-10-11	27.008	27.257	25.867	26.462	31.132	1,639,296
2023-10-06	27.008	27.505	26.711	26.860	31.599	1,647,856
2023-10-05	26.313	28.001	26.313	27.058	31.833	8,325,741
2023-10-04	26.015	26.264	25.519	26.065	30.665	1,859,295
2023-10-03	26.611	27.157	25.966	25.966	30.548	2,061,318
2023-10-02	27.505	27.952	26.313	26.512	31.191	3,472,055
2023-09-28	27.654	28.051	27.406	27.455	32.300	1,871,280
2023-09-27	27.555	28.200	27.406	27.505	32.359	2,157,194
2023-09-26	27.505	28.349	27.455	27.555	32.417	3,809,330
2023-09-25	28.299	28.796	27.356	27.356	32.184	3,990,809
2023-09-22	28.051	28.597	27.654	28.250	33.235	4,160,302
2023-09-21	26.860	28.796	26.810	28.299	33.293	7,870,334
2023-09-20	27.803	28.796	27.306	27.455	32.300	6,415,084
2023-09-19	26.611	29.044	26.611	28.200	33.176	12,797,639
2023-09-18	25.519	27.008	25.122	26.413	31.074	3,133,923
2023-09-15	26.512	26.611	25.420	25.519	30.022	2,628,866
2023-09-14	25.817	26.611	25.519	26.264	30.899	3,651,821
2023-09-13	26.214	26.860	25.320	25.767	30.314	5,058,277
2023-09-12	25.817	29.094	25.817	25.817	30.373	13,417,404
2023-09-11	27.853	29.739	27.207	28.399	33.410	10,316,010
2023-09-08	29.689	30.186	27.803	28.001	32.943	11,408,303
2023-09-07	29.789	31.725	29.491	29.541	34.754	16,727,670
2023-09-06	30.434	32.222	30.037	30.384	35.746	46,797,415
2023-09-05	27.108	30.136	27.008	30.136	35.454	18,670,857
2023-09-04	31.080	31.278	26.810	27.406	32.242	34,343,899
2023-09-01	26.661	28.696	26.313	28.696	33.761	15,978,644
2023-08-31	24.327	26.115	23.533	26.115	30.723	16,462,301
2023-08-30	23.533	24.179	22.788	23.781	27.978	4,422,247
2023-08-29	22.491	24.625	22.491	22.491	26.459	4,905,904
2023-08-28	25.966	26.462	21.696	23.484	27.628	19,154,513
2023-08-25	23.533	24.079	23.285	24.079	28.329	13,982,384
2023-08-24	20.703	21.895	20.008	21.895	25.759	4,712,441
2023-08-23	19.958	20.356	19.512	19.909	23.422	617,197
2023-08-22	21.448	21.646	19.958	20.008	23.539	1,188,168
2023-08-21	21.398	22.044	21.349	21.448	25.233	1,055,484
2023-08-18	21.845	22.193	21.051	21.249	24.999	1,444,977
2023-08-17	20.554	21.746	20.455	21.349	25.116	2,301,863
2023-08-16	20.455	21.448	20.256	20.554	24.181	1,137,663
2023-08-15	18.916	20.405	18.866	20.405	24.006	850,037
2023-08-14	19.263	19.462	18.668	18.866	22.196	243,112
2023-08-11	18.668	19.313	18.668	19.263	22.663	266,225
2023-08-10	18.668	19.859	18.320	18.817	22.137	575,251
2023-08-09	18.320	18.717	17.774	18.717	22.020	421,166

← NewerPage 13 of 21 · 1,216 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.