Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	18.866	18.866	18.469	18.618	21.904	202,878
2023-08-07	19.859	19.859	17.873	18.668	21.962	744,745
2023-08-04	20.256	20.256	19.661	19.810	23.305	203,734
2023-08-02	20.107	20.356	19.661	19.760	23.247	484,512
2023-08-01	20.356	20.753	19.859	20.058	23.597	313,306
2023-07-31	20.654	21.051	20.256	20.356	23.948	324,435
2023-07-28	20.356	20.803	20.207	20.207	23.773	281,633
2023-07-27	20.703	20.902	20.256	20.554	24.181	233,696
2023-07-26	21.150	21.150	20.455	20.753	24.415	149,805
2023-07-25	20.207	21.001	19.859	20.753	24.415	270,505
2023-07-24	21.845	21.845	19.859	20.207	23.773	820,076
2023-07-21	21.547	22.044	21.448	21.746	25.583	538,442
2023-07-20	22.242	22.739	21.845	22.044	25.934	492,216
2023-07-19	23.235	23.235	22.093	22.342	26.284	796,107
2023-07-18	22.342	22.342	21.398	21.597	25.408	596,652
2023-07-17	23.136	23.136	21.845	22.342	26.284	1,036,651
2023-07-14	19.958	21.448	19.958	21.349	25.116	571,827
2023-07-13	20.951	21.051	19.760	20.107	23.656	1,373,927
2023-07-12	22.739	22.739	20.654	21.299	25.058	1,129,958
2023-07-11	23.781	23.781	22.342	22.342	26.284	1,968,867
2023-07-10	23.434	24.526	22.838	24.327	28.621	2,430,267
2023-07-07	21.944	23.335	21.448	22.838	26.868	2,556,959
2023-07-06	22.193	22.987	21.746	21.944	25.817	3,688,630
2023-07-05	22.838	22.838	22.540	22.838	26.868	1,019,531
2023-07-04	22.044	22.540	21.845	22.441	26.401	947,624
2023-07-03	21.051	22.441	20.753	22.342	26.284	724,200
2023-06-30	21.100	21.498	20.654	20.852	24.532	628,325
2023-06-29	21.696	21.696	20.058	21.249	24.999	1,125,678
2023-06-28	22.540	22.639	21.547	21.597	25.408	1,050,348
2023-06-27	22.639	22.639	22.342	22.342	26.284	772,994
2023-06-26	22.242	22.739	21.845	22.342	26.284	1,250,658
2023-06-21	22.838	22.838	21.696	22.342	26.284	2,196,571
2023-06-20	20.803	21.746	19.958	21.746	25.583	1,367,934
2023-06-19	19.263	20.554	19.214	20.256	23.831	1,311,437
2023-06-16	19.114	19.611	19.114	19.462	22.896	432,294
2023-06-15	18.469	19.611	18.469	19.114	22.488	969,025
2023-06-14	19.114	19.263	18.866	18.916	22.254	636,885
2023-06-13	18.916	19.363	18.370	18.916	22.254	1,828,478
2023-06-12	19.065	19.760	18.668	19.710	23.189	3,741,704
2023-06-09	17.774	18.370	17.476	17.973	21.144	1,027,235
2023-06-08	17.377	17.526	17.228	17.426	20.502	299,610
2023-06-07	17.228	17.625	17.228	17.377	20.443	255,096
2023-06-06	17.774	18.122	17.277	17.476	20.560	391,205
2023-06-05	17.873	17.923	17.526	17.625	20.735	395,485
2023-06-02	17.575	18.022	17.277	17.824	20.969	689,959
2023-06-01	17.526	17.526	17.178	17.228	20.268	212,295
2023-05-31	17.377	17.625	17.129	17.178	20.210	330,427
2023-05-30	17.675	17.675	17.178	17.228	20.268	297,898
2023-05-29	17.476	17.476	16.682	17.476	20.560	494,784
2023-05-26	17.029	17.377	16.781	16.781	19.742	403,189
2023-05-25	17.426	17.426	16.880	16.980	19.976	300,466
2023-05-24	17.575	17.625	17.178	17.426	20.502	219,143
2023-05-23	17.526	17.774	17.277	17.625	20.735	428,870
2023-05-22	16.880	17.675	16.086	17.526	20.619	667,702
2023-05-19	17.426	17.873	16.682	16.930	19.918	718,208
2023-05-18	17.575	18.022	17.426	17.426	20.502	910,815
2023-05-17	17.079	18.618	17.079	17.724	20.852	1,154,783
2023-05-16	17.575	17.575	16.831	17.277	20.326	610,348
2023-05-15	17.774	18.221	17.377	17.625	20.735	541,866
2023-05-12	16.483	18.221	16.136	18.221	21.436	1,962,875

← NewerPage 14 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.