Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5.789 | 6.087 | 5.789 | 6.027 | 7.091 | 47,081 |
| 2023-02-07 | 5.779 | 6.047 | 5.779 | 5.958 | 7.009 | 29,104 |
| 2023-02-06 | 5.849 | 5.849 | 5.849 | 5.849 | 6.881 | 2,568 |
| 2023-02-03 | 5.690 | 5.928 | 5.690 | 5.839 | 6.869 | 14,552 |
| 2023-02-02 | 5.829 | 5.839 | 5.749 | 5.819 | 6.846 | 18,832 |
| 2023-02-01 | 5.829 | 5.829 | 5.829 | 5.829 | 6.857 | 4,280 |
| 2023-01-31 | 5.779 | 5.799 | 5.710 | 5.799 | 6.822 | 35,097 |
| 2023-01-30 | 5.461 | 5.859 | 5.461 | 5.839 | 6.869 | 51,361 |
| 2023-01-17 | 5.859 | 5.859 | 5.759 | 5.759 | 6.776 | 140,388 |
| 2023-01-16 | 5.878 | 5.918 | 5.729 | 5.878 | 6.916 | 146,381 |
| 2023-01-13 | 5.878 | 5.898 | 5.809 | 5.878 | 6.916 | 33,385 |
| 2023-01-12 | 5.888 | 5.938 | 5.868 | 5.898 | 6.939 | 25,680 |
| 2023-01-11 | 5.888 | 5.898 | 5.888 | 5.898 | 6.939 | 17,120 |
| 2023-01-10 | 5.938 | 5.938 | 5.888 | 5.888 | 6.927 | 17,120 |
| 2023-01-09 | 5.938 | 6.037 | 5.878 | 5.948 | 6.997 | 35,953 |
| 2023-01-06 | 5.958 | 5.958 | 5.888 | 5.938 | 6.986 | 48,793 |
| 2023-01-05 | 6.007 | 6.007 | 5.859 | 5.958 | 7.009 | 81,322 |
| 2023-01-04 | 5.958 | 6.007 | 5.908 | 6.007 | 7.068 | 50,505 |
| 2023-01-03 | 5.948 | 6.027 | 5.948 | 6.027 | 7.091 | 32,529 |
| 2022-12-30 | 5.958 | 6.097 | 5.819 | 5.958 | 7.009 | 28,248 |
| 2022-12-29 | 5.928 | 5.958 | 5.928 | 5.958 | 7.009 | 18,832 |
| 2022-12-28 | 5.829 | 5.968 | 5.829 | 5.958 | 7.009 | 41,945 |
| 2022-12-27 | 5.849 | 5.988 | 5.849 | 5.988 | 7.044 | 21,400 |
| 2022-12-26 | 5.958 | 5.988 | 5.898 | 5.958 | 7.009 | 7,704 |
| 2022-12-23 | 5.958 | 5.978 | 5.868 | 5.978 | 7.033 | 17,120 |
| 2022-12-22 | 5.968 | 5.968 | 5.968 | 5.968 | 7.021 | 0 |
| 2022-12-21 | 5.958 | 5.968 | 5.958 | 5.968 | 7.021 | 37,665 |
| 2022-12-20 | 5.958 | 6.057 | 5.859 | 5.958 | 7.009 | 44,513 |
| 2022-12-19 | 6.156 | 6.156 | 5.859 | 5.958 | 7.009 | 30,817 |
| 2022-12-16 | 5.958 | 5.958 | 5.958 | 5.958 | 7.009 | 3,424 |
| 2022-12-15 | 5.928 | 5.978 | 5.928 | 5.938 | 6.986 | 40,233 |
| 2022-12-14 | 5.928 | 5.928 | 5.928 | 5.928 | 6.974 | 8,560 |
| 2022-12-13 | 5.928 | 5.928 | 5.928 | 5.928 | 6.974 | 856 |
| 2022-12-12 | 5.928 | 5.928 | 5.928 | 5.928 | 6.974 | 1,712 |
| 2022-12-09 | 5.958 | 5.958 | 5.829 | 5.859 | 6.892 | 54,785 |
| 2022-12-08 | 5.938 | 5.978 | 5.938 | 5.978 | 7.033 | 112,995 |
| 2022-12-07 | 5.888 | 5.938 | 5.859 | 5.938 | 6.986 | 18,832 |
| 2022-12-06 | 5.868 | 5.948 | 5.868 | 5.948 | 6.997 | 16,264 |
| 2022-12-05 | 5.878 | 6.047 | 5.829 | 5.898 | 6.939 | 120,700 |
| 2022-12-02 | 5.739 | 6.057 | 5.739 | 5.968 | 7.021 | 74,474 |
| 2022-12-01 | 5.799 | 5.878 | 5.799 | 5.878 | 6.916 | 35,097 |
| 2022-11-30 | 5.809 | 5.819 | 5.719 | 5.819 | 6.846 | 20,544 |
| 2022-11-29 | 5.759 | 5.809 | 5.710 | 5.809 | 6.834 | 14,552 |
| 2022-11-28 | 5.759 | 5.759 | 5.710 | 5.710 | 6.717 | 17,120 |
| 2022-11-25 | 5.729 | 5.759 | 5.710 | 5.759 | 6.776 | 9,416 |
| 2022-11-24 | 5.710 | 5.759 | 5.640 | 5.759 | 6.776 | 40,233 |
| 2022-11-23 | 5.759 | 5.759 | 5.710 | 5.759 | 6.776 | 59,066 |
| 2022-11-22 | 5.719 | 5.759 | 5.680 | 5.759 | 6.776 | 85,602 |
| 2022-11-21 | 5.759 | 5.809 | 5.719 | 5.809 | 6.834 | 39,377 |
| 2022-11-18 | 5.809 | 5.809 | 5.809 | 5.809 | 6.834 | 5,992 |
| 2022-11-17 | 5.769 | 5.769 | 5.769 | 5.769 | 6.787 | 0 |
| 2022-11-16 | 5.660 | 5.799 | 5.660 | 5.769 | 6.787 | 11,128 |
| 2022-11-15 | 5.710 | 5.769 | 5.700 | 5.769 | 6.787 | 27,392 |
| 2022-11-14 | 5.769 | 5.779 | 5.739 | 5.779 | 6.799 | 13,696 |
| 2022-11-11 | 5.759 | 5.769 | 5.719 | 5.769 | 6.787 | 27,392 |
| 2022-11-10 | 5.729 | 5.739 | 5.710 | 5.729 | 6.740 | 29,961 |
| 2022-11-09 | 5.749 | 5.759 | 5.719 | 5.729 | 6.740 | 44,513 |
| 2022-11-08 | 5.660 | 5.759 | 5.660 | 5.749 | 6.764 | 78,754 |
| 2022-11-07 | 5.729 | 5.759 | 5.660 | 5.729 | 6.740 | 28,248 |
| 2022-11-04 | 5.710 | 5.759 | 5.630 | 5.759 | 6.776 | 167,781 |
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.