Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 5.759 | 5.759 | 5.759 | 5.759 | 6.776 | 2,568 |
| 2022-08-08 | 5.759 | 5.759 | 5.759 | 5.759 | 6.776 | 1,712 |
| 2022-08-05 | 5.759 | 5.759 | 5.749 | 5.759 | 6.776 | 3,424 |
| 2022-08-04 | 5.759 | 5.759 | 5.739 | 5.749 | 6.764 | 13,696 |
| 2022-08-03 | 5.739 | 5.759 | 5.620 | 5.759 | 6.776 | 35,097 |
| 2022-08-02 | 5.809 | 5.809 | 5.759 | 5.759 | 6.776 | 23,968 |
| 2022-08-01 | 5.700 | 5.809 | 5.680 | 5.809 | 6.834 | 18,832 |
| 2022-07-29 | 5.918 | 5.918 | 5.839 | 5.859 | 6.892 | 11,128 |
| 2022-07-28 | 5.660 | 5.958 | 5.561 | 5.958 | 7.009 | 47,081 |
| 2022-07-27 | 5.700 | 5.759 | 5.700 | 5.759 | 6.776 | 9,416 |
| 2022-07-26 | 5.690 | 5.759 | 5.690 | 5.700 | 6.705 | 16,264 |
| 2022-07-25 | 5.670 | 5.759 | 5.670 | 5.759 | 6.776 | 25,680 |
| 2022-07-22 | 5.650 | 5.799 | 5.630 | 5.759 | 6.776 | 184,046 |
| 2022-07-21 | 5.829 | 5.829 | 5.690 | 5.690 | 6.694 | 27,392 |
| 2022-07-20 | 5.710 | 5.839 | 5.680 | 5.839 | 6.869 | 7,704 |
| 2022-07-19 | 5.710 | 5.710 | 5.710 | 5.710 | 6.717 | 0 |
| 2022-07-18 | 5.849 | 5.878 | 5.700 | 5.710 | 6.717 | 37,665 |
| 2022-07-15 | 5.650 | 5.799 | 5.650 | 5.670 | 6.670 | 99,299 |
| 2022-07-14 | 5.322 | 5.759 | 5.322 | 5.710 | 6.717 | 46,225 |
| 2022-07-13 | 5.759 | 5.759 | 5.759 | 5.759 | 6.776 | 29,104 |
| 2022-07-12 | 5.749 | 5.759 | 5.749 | 5.759 | 6.776 | 7,704 |
| 2022-07-11 | 5.997 | 5.997 | 5.997 | 5.997 | 7.056 | 856 |
| 2022-07-08 | 5.729 | 5.759 | 5.729 | 5.759 | 6.776 | 19,688 |
| 2022-07-07 | 5.739 | 5.809 | 5.739 | 5.809 | 6.834 | 21,400 |
| 2022-07-06 | 5.749 | 5.759 | 5.680 | 5.710 | 6.717 | 41,089 |
| 2022-07-05 | 5.759 | 5.759 | 5.759 | 5.759 | 6.776 | 5,136 |
| 2022-07-04 | 5.749 | 5.759 | 5.700 | 5.759 | 6.776 | 20,544 |
| 2022-07-01 | 5.839 | 5.839 | 5.342 | 5.759 | 6.776 | 21,400 |
| 2022-06-30 | 5.819 | 5.908 | 5.809 | 5.829 | 6.857 | 47,937 |
| 2022-06-29 | 5.859 | 5.859 | 5.839 | 5.849 | 6.881 | 11,984 |
| 2022-06-28 | 5.859 | 5.859 | 5.819 | 5.859 | 6.892 | 32,529 |
| 2022-06-27 | 5.908 | 5.918 | 5.859 | 5.859 | 6.892 | 28,248 |
| 2022-06-24 | 5.908 | 5.997 | 5.868 | 5.868 | 6.904 | 11,984 |
| 2022-06-23 | 5.878 | 5.878 | 5.859 | 5.868 | 6.904 | 11,128 |
| 2022-06-22 | 5.868 | 5.958 | 5.849 | 5.958 | 7.009 | 15,408 |
| 2022-06-21 | 5.868 | 5.968 | 5.868 | 5.968 | 7.021 | 13,696 |
| 2022-06-20 | 5.888 | 5.888 | 5.888 | 5.888 | 6.927 | 0 |
| 2022-06-17 | 5.888 | 5.978 | 5.888 | 5.888 | 6.927 | 24,824 |
| 2022-06-16 | 5.948 | 5.948 | 5.888 | 5.888 | 6.927 | 20,544 |
| 2022-06-15 | 5.918 | 5.988 | 5.898 | 5.978 | 7.033 | 19,688 |
| 2022-06-14 | 5.968 | 5.968 | 5.958 | 5.958 | 7.009 | 4,280 |
| 2022-06-13 | 5.988 | 6.087 | 5.948 | 5.958 | 7.009 | 47,081 |
| 2022-06-10 | 5.997 | 6.057 | 5.997 | 6.007 | 7.068 | 43,657 |
| 2022-06-09 | 6.057 | 6.117 | 5.988 | 5.997 | 7.056 | 68,482 |
| 2022-06-08 | 5.908 | 6.146 | 5.898 | 6.027 | 7.091 | 104,435 |
| 2022-06-07 | 5.968 | 5.978 | 5.888 | 5.888 | 6.927 | 5,992 |
| 2022-06-06 | 5.878 | 5.908 | 5.878 | 5.908 | 6.951 | 5,136 |
| 2022-06-02 | 5.948 | 5.948 | 5.878 | 5.878 | 6.916 | 14,552 |
| 2022-06-01 | 5.938 | 5.948 | 5.859 | 5.878 | 6.916 | 48,793 |
| 2022-05-31 | 5.968 | 5.968 | 5.958 | 5.958 | 7.009 | 15,408 |
| 2022-05-30 | 5.968 | 5.968 | 5.918 | 5.968 | 7.021 | 3,424 |
| 2022-05-27 | 5.978 | 5.978 | 5.859 | 5.958 | 7.009 | 62,490 |
| 2022-05-26 | 5.978 | 5.997 | 5.938 | 5.988 | 7.044 | 52,217 |
| 2022-05-25 | 5.859 | 5.938 | 5.859 | 5.859 | 6.892 | 83,890 |
| 2022-05-24 | 5.898 | 5.898 | 5.859 | 5.859 | 6.892 | 24,824 |
| 2022-05-23 | 5.849 | 5.958 | 5.849 | 5.898 | 6.939 | 28,248 |
| 2022-05-20 | 5.948 | 5.948 | 5.948 | 5.948 | 6.997 | 17,120 |
| 2022-05-19 | 5.878 | 5.928 | 5.859 | 5.928 | 6.974 | 16,264 |
| 2022-05-18 | 6.047 | 6.047 | 5.859 | 5.878 | 6.916 | 61,634 |
| 2022-05-17 | 6.077 | 6.077 | 5.859 | 5.859 | 6.892 | 54,785 |
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.