Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 5.918 | 5.918 | 5.729 | 5.789 | 6.811 | 120,700 |
| 2022-11-02 | 5.759 | 5.859 | 5.759 | 5.859 | 6.892 | 14,552 |
| 2022-11-01 | 5.829 | 5.958 | 5.640 | 5.958 | 7.009 | 89,883 |
| 2022-10-31 | 5.948 | 5.948 | 5.948 | 5.948 | 6.997 | 856 |
| 2022-10-28 | 5.859 | 5.859 | 5.859 | 5.859 | 6.892 | 11,128 |
| 2022-10-27 | 5.859 | 5.958 | 5.859 | 5.958 | 7.009 | 54,785 |
| 2022-10-26 | 5.839 | 5.859 | 5.839 | 5.839 | 6.869 | 8,560 |
| 2022-10-25 | 5.759 | 5.809 | 5.749 | 5.809 | 6.834 | 154,941 |
| 2022-10-24 | 5.968 | 5.968 | 5.729 | 5.749 | 6.764 | 249,960 |
| 2022-10-21 | 5.809 | 5.938 | 5.799 | 5.938 | 6.986 | 5,992 |
| 2022-10-20 | 5.938 | 5.938 | 5.779 | 5.918 | 6.962 | 5,992 |
| 2022-10-19 | 6.047 | 6.047 | 5.839 | 5.948 | 6.997 | 19,688 |
| 2022-10-18 | 5.938 | 6.107 | 5.859 | 5.878 | 6.916 | 9,416 |
| 2022-10-17 | 5.729 | 5.749 | 5.729 | 5.749 | 6.764 | 1,712 |
| 2022-10-14 | 5.918 | 6.087 | 5.759 | 5.759 | 6.776 | 22,256 |
| 2022-10-13 | 5.948 | 5.948 | 5.710 | 5.719 | 6.729 | 59,066 |
| 2022-10-12 | 5.849 | 5.878 | 5.670 | 5.759 | 6.776 | 25,680 |
| 2022-10-11 | 5.849 | 5.849 | 5.719 | 5.759 | 6.776 | 31,673 |
| 2022-10-07 | 5.809 | 5.928 | 5.759 | 5.759 | 6.776 | 40,233 |
| 2022-10-06 | 5.839 | 5.849 | 5.839 | 5.849 | 6.881 | 5,136 |
| 2022-10-05 | 5.859 | 5.908 | 5.799 | 5.839 | 6.869 | 55,641 |
| 2022-10-04 | 5.849 | 5.948 | 5.839 | 5.948 | 6.997 | 38,521 |
| 2022-10-03 | 5.988 | 5.988 | 5.849 | 5.849 | 6.881 | 3,424 |
| 2022-09-30 | 5.938 | 5.938 | 5.739 | 5.789 | 6.811 | 5,992 |
| 2022-09-29 | 5.789 | 5.789 | 5.769 | 5.779 | 6.799 | 23,968 |
| 2022-09-28 | 5.759 | 5.779 | 5.759 | 5.769 | 6.787 | 20,544 |
| 2022-09-27 | 5.938 | 5.938 | 5.859 | 5.859 | 6.892 | 6,848 |
| 2022-09-26 | 5.859 | 5.968 | 5.739 | 5.739 | 6.752 | 25,680 |
| 2022-09-23 | 5.948 | 5.948 | 5.789 | 5.789 | 6.811 | 21,400 |
| 2022-09-22 | 5.978 | 5.978 | 5.779 | 5.878 | 6.916 | 14,552 |
| 2022-09-21 | 5.898 | 5.898 | 5.779 | 5.779 | 6.799 | 46,225 |
| 2022-09-20 | 5.749 | 5.898 | 5.749 | 5.859 | 6.892 | 77,898 |
| 2022-09-19 | 5.680 | 5.680 | 5.680 | 5.680 | 6.682 | 856 |
| 2022-09-16 | 5.759 | 5.799 | 5.759 | 5.799 | 6.822 | 3,424 |
| 2022-09-15 | 5.799 | 5.809 | 5.690 | 5.799 | 6.822 | 136,964 |
| 2022-09-14 | 5.759 | 5.759 | 5.710 | 5.710 | 6.717 | 25,680 |
| 2022-09-13 | 5.789 | 5.809 | 5.749 | 5.749 | 6.764 | 19,688 |
| 2022-09-12 | 5.839 | 5.849 | 5.829 | 5.829 | 6.857 | 9,416 |
| 2022-09-08 | 5.739 | 5.819 | 5.719 | 5.819 | 6.846 | 16,264 |
| 2022-09-07 | 5.690 | 5.739 | 5.690 | 5.739 | 6.752 | 9,416 |
| 2022-09-06 | 5.759 | 5.839 | 5.710 | 5.839 | 6.869 | 45,369 |
| 2022-09-05 | 5.809 | 5.908 | 5.769 | 5.908 | 6.951 | 140,388 |
| 2022-09-02 | 5.918 | 5.918 | 5.918 | 5.918 | 6.962 | 0 |
| 2022-09-01 | 5.908 | 5.918 | 5.908 | 5.918 | 6.962 | 8,560 |
| 2022-08-31 | 5.938 | 5.948 | 5.859 | 5.868 | 6.904 | 15,408 |
| 2022-08-30 | 5.759 | 5.997 | 5.759 | 5.868 | 6.904 | 75,330 |
| 2022-08-29 | 5.849 | 6.007 | 5.710 | 6.007 | 7.068 | 6,848 |
| 2022-08-26 | 5.908 | 5.908 | 5.859 | 5.859 | 6.892 | 17,976 |
| 2022-08-25 | 5.809 | 5.958 | 5.739 | 5.908 | 6.951 | 18,832 |
| 2022-08-24 | 5.769 | 5.769 | 5.769 | 5.769 | 6.787 | 0 |
| 2022-08-23 | 5.710 | 5.769 | 5.710 | 5.769 | 6.787 | 54,785 |
| 2022-08-22 | 5.620 | 5.620 | 5.600 | 5.620 | 6.612 | 16,264 |
| 2022-08-19 | 5.739 | 5.739 | 5.620 | 5.710 | 6.717 | 47,081 |
| 2022-08-18 | 5.700 | 5.700 | 5.610 | 5.610 | 6.600 | 7,704 |
| 2022-08-17 | 5.620 | 5.700 | 5.531 | 5.700 | 6.705 | 161,789 |
| 2022-08-16 | 5.640 | 5.700 | 5.610 | 5.700 | 6.705 | 174,629 |
| 2022-08-15 | 5.640 | 5.739 | 5.610 | 5.729 | 6.740 | 129,260 |
| 2022-08-12 | 5.739 | 5.849 | 5.729 | 5.819 | 6.846 | 17,120 |
| 2022-08-11 | 5.809 | 5.839 | 5.759 | 5.839 | 6.869 | 5,136 |
| 2022-08-10 | 5.749 | 5.849 | 5.729 | 5.849 | 6.881 | 14,552 |
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.