Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	20.356	20.405	17.923	17.923	21.086	2,774,391
2023-05-10	19.512	20.256	19.164	19.909	23.422	1,161,631
2023-05-09	20.455	20.703	19.561	19.859	23.364	1,014,394
2023-05-08	21.696	21.696	19.909	20.256	23.831	2,184,587
2023-05-05	22.788	22.987	21.547	21.646	25.466	1,993,692
2023-05-04	20.505	21.845	20.505	21.845	25.700	3,657,813
2023-05-03	19.015	19.859	18.767	19.859	23.364	1,876,416
2023-05-02	18.022	19.164	18.022	18.916	22.254	1,352,526
2023-04-28	17.724	17.774	17.228	17.774	20.911	763,578
2023-04-27	17.277	17.625	17.228	17.476	20.560	329,571
2023-04-26	17.277	17.873	17.079	17.476	20.560	558,987
2023-04-25	16.980	18.221	16.980	17.426	20.502	566,691
2023-04-24	17.327	17.327	16.136	17.079	20.093	1,208,713
2023-04-21	19.214	19.859	17.377	17.377	20.443	2,146,921
2023-04-20	19.661	20.157	18.717	19.263	22.663	975,017
2023-04-19	19.561	20.058	19.561	19.958	23.481	1,813,070
2023-04-18	18.370	19.114	17.973	19.114	22.488	1,057,196
2023-04-17	19.164	19.561	18.568	18.568	21.845	2,159,762
2023-04-14	17.377	18.419	17.377	18.370	21.611	2,462,796
2023-04-13	15.887	16.781	15.887	16.781	19.742	2,064,742
2023-04-12	15.441	15.490	15.292	15.441	18.165	856,885
2023-04-11	15.838	15.838	15.192	15.490	18.224	1,118,830
2023-04-10	14.894	15.093	14.745	14.845	17.464	1,211,281
2023-04-07	14.150	15.788	13.057	15.441	18.165	2,833,457
2023-04-06	16.235	16.334	14.398	14.398	16.939	1,555,405
2023-03-31	15.143	15.937	15.143	15.589	18.341	1,563,965
2023-03-30	13.405	14.547	13.405	14.547	17.114	2,351,512
2023-03-29	13.206	13.256	12.809	13.256	15.595	1,265,211
2023-03-28	13.306	13.306	12.412	13.057	15.362	1,539,996
2023-03-27	12.710	12.908	11.816	12.362	14.544	2,112,680
2023-03-24	11.369	12.015	11.320	11.866	13.960	2,868,554
2023-03-23	10.228	11.121	10.228	10.923	12.850	1,475,794
2023-03-22	9.443	10.376	9.433	10.178	11.974	1,768,556
2023-03-21	8.867	9.463	8.867	9.433	11.098	284,201
2023-03-20	8.937	9.036	8.748	8.937	10.514	265,369
2023-03-17	8.837	9.235	8.837	9.036	10.631	405,757
2023-03-16	9.254	9.354	8.599	8.659	10.187	1,214,705
2023-03-15	9.622	9.721	9.254	9.552	11.238	356,108
2023-03-14	9.632	9.632	9.235	9.622	11.320	394,629
2023-03-13	9.632	9.930	9.632	9.691	11.402	544,434
2023-03-10	9.532	9.830	9.235	9.622	11.320	837,196
2023-03-09	10.029	10.029	9.135	9.503	11.180	1,055,484
2023-03-08	8.460	9.284	8.460	9.284	10.923	2,016,805
2023-03-07	8.043	8.520	7.993	8.440	9.930	986,145
2023-03-06	7.348	8.083	7.348	8.083	9.509	1,291,748
2023-03-03	7.348	7.348	7.149	7.348	8.645	181,478
2023-03-02	7.328	7.348	7.239	7.348	8.645	265,369
2023-03-01	7.437	7.437	7.268	7.348	8.645	154,085
2023-02-24	7.348	7.437	7.169	7.348	8.645	439,143
2023-02-23	7.139	7.606	7.100	7.348	8.645	1,068,324
2023-02-22	7.209	7.209	6.951	7.209	8.481	1,694,082
2023-02-21	6.554	6.554	6.554	6.554	7.710	273,929
2023-02-20	5.958	5.958	5.958	5.958	7.009	0
2023-02-17	6.077	6.077	5.918	5.958	7.009	124,124
2023-02-16	5.958	5.958	5.958	5.958	7.009	54,785
2023-02-15	5.958	5.978	5.918	5.918	6.962	24,824
2023-02-14	5.928	5.958	5.928	5.958	7.009	41,089
2023-02-13	5.789	5.978	5.779	5.978	7.033	46,225
2023-02-10	6.007	6.007	5.928	5.958	7.009	43,657
2023-02-09	5.908	5.968	5.908	5.968	7.021	50,505

← NewerPage 15 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.