Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6.077 | 6.077 | 5.859 | 5.859 | 6.892 | 54,785 |
| 2022-05-16 | 5.908 | 6.037 | 5.859 | 5.878 | 6.916 | 44,513 |
| 2022-05-13 | 5.868 | 5.868 | 5.859 | 5.859 | 6.892 | 4,280 |
| 2022-05-12 | 6.117 | 6.117 | 5.819 | 5.859 | 6.892 | 23,968 |
| 2022-05-11 | 5.958 | 5.958 | 5.928 | 5.958 | 7.009 | 10,272 |
| 2022-05-10 | 5.938 | 5.958 | 5.859 | 5.958 | 7.009 | 69,338 |
| 2022-05-09 | 5.958 | 5.958 | 5.918 | 5.938 | 6.986 | 63,346 |
| 2022-05-06 | 5.839 | 6.176 | 5.839 | 5.968 | 7.021 | 8,560 |
| 2022-05-05 | 5.958 | 5.958 | 5.938 | 5.938 | 6.986 | 20,544 |
| 2022-05-04 | 5.958 | 5.958 | 5.958 | 5.958 | 7.009 | 37,665 |
| 2022-05-03 | 5.997 | 5.997 | 5.988 | 5.988 | 7.044 | 9,416 |
| 2022-04-29 | 5.948 | 6.007 | 5.948 | 6.007 | 7.068 | 10,272 |
| 2022-04-28 | 5.948 | 5.948 | 5.948 | 5.948 | 6.997 | 1,712 |
| 2022-04-27 | 5.938 | 5.938 | 5.938 | 5.938 | 6.986 | 9,416 |
| 2022-04-26 | 5.948 | 6.087 | 5.948 | 5.958 | 7.009 | 9,416 |
| 2022-04-25 | 5.958 | 5.958 | 5.888 | 5.948 | 6.997 | 37,665 |
| 2022-04-22 | 6.037 | 6.037 | 6.037 | 6.037 | 7.103 | 856 |
| 2022-04-21 | 5.997 | 6.037 | 5.988 | 6.037 | 7.103 | 5,992 |
| 2022-04-20 | 5.997 | 5.997 | 5.997 | 5.997 | 7.056 | 856 |
| 2022-04-19 | 5.978 | 5.978 | 5.978 | 5.978 | 7.033 | 1,712 |
| 2022-04-18 | 5.968 | 6.037 | 5.958 | 6.037 | 7.103 | 21,400 |
| 2022-04-15 | 5.978 | 5.978 | 5.958 | 5.958 | 7.009 | 25,680 |
| 2022-04-14 | 6.067 | 6.067 | 5.958 | 5.958 | 7.009 | 95,019 |
| 2022-04-13 | 6.067 | 6.077 | 6.067 | 6.077 | 7.149 | 41,089 |
| 2022-04-12 | 6.057 | 6.057 | 6.047 | 6.057 | 7.126 | 46,225 |
| 2022-04-11 | 6.087 | 6.087 | 6.067 | 6.067 | 7.138 | 47,937 |
| 2022-04-08 | 6.077 | 6.127 | 6.077 | 6.087 | 7.161 | 28,248 |
| 2022-04-07 | 6.107 | 6.107 | 6.067 | 6.067 | 7.138 | 95,019 |
| 2022-04-06 | 6.077 | 6.107 | 6.067 | 6.067 | 7.138 | 107,003 |
| 2022-04-01 | 6.077 | 6.077 | 6.057 | 6.057 | 7.126 | 7,704 |
| 2022-03-31 | 6.077 | 6.127 | 6.077 | 6.077 | 7.149 | 70,194 |
| 2022-03-30 | 6.047 | 6.087 | 6.037 | 6.087 | 7.161 | 40,233 |
| 2022-03-29 | 6.037 | 6.037 | 6.027 | 6.037 | 7.103 | 14,552 |
| 2022-03-28 | 6.007 | 6.027 | 6.007 | 6.027 | 7.091 | 27,392 |
| 2022-03-25 | 6.037 | 6.077 | 6.007 | 6.027 | 7.091 | 30,817 |
| 2022-03-24 | 6.017 | 6.017 | 5.958 | 6.017 | 7.079 | 20,544 |
| 2022-03-23 | 5.928 | 6.057 | 5.928 | 6.007 | 7.068 | 25,680 |
| 2022-03-22 | 5.997 | 5.997 | 5.928 | 5.928 | 6.974 | 48,793 |
| 2022-03-21 | 5.918 | 6.007 | 5.918 | 5.997 | 7.056 | 37,665 |
| 2022-03-18 | 5.968 | 5.968 | 5.888 | 5.948 | 6.997 | 74,474 |
| 2022-03-17 | 6.027 | 6.027 | 5.859 | 5.878 | 6.916 | 41,945 |
| 2022-03-16 | 5.849 | 5.868 | 5.839 | 5.839 | 6.869 | 37,665 |
| 2022-03-15 | 5.888 | 5.958 | 5.849 | 5.849 | 6.881 | 20,544 |
| 2022-03-14 | 5.878 | 5.978 | 5.878 | 5.888 | 6.927 | 17,976 |
| 2022-03-11 | 5.859 | 5.898 | 5.859 | 5.878 | 6.916 | 22,256 |
| 2022-03-10 | 5.839 | 5.839 | 5.839 | 5.839 | 6.869 | 0 |
| 2022-03-09 | 5.918 | 6.146 | 5.839 | 5.839 | 6.869 | 49,649 |
| 2022-03-08 | 5.968 | 5.968 | 5.908 | 5.928 | 6.974 | 56,497 |
| 2022-03-07 | 6.007 | 6.007 | 5.968 | 5.978 | 7.033 | 68,482 |
| 2022-03-04 | 6.087 | 6.097 | 6.037 | 6.057 | 7.126 | 65,058 |
| 2022-03-03 | 6.097 | 6.097 | 6.077 | 6.077 | 7.149 | 11,128 |
| 2022-03-02 | 6.057 | 6.107 | 6.057 | 6.107 | 7.184 | 10,272 |
| 2022-03-01 | 5.958 | 5.978 | 5.958 | 5.978 | 7.033 | 9,416 |
| 2022-02-25 | 5.958 | 6.007 | 5.958 | 5.968 | 7.021 | 16,264 |
| 2022-02-24 | 6.107 | 6.156 | 5.918 | 5.958 | 7.009 | 101,011 |
| 2022-02-23 | 6.107 | 6.107 | 6.057 | 6.057 | 7.126 | 39,377 |
| 2022-02-22 | 6.077 | 6.176 | 6.037 | 6.057 | 7.126 | 51,361 |
| 2022-02-21 | 6.107 | 6.107 | 6.067 | 6.087 | 7.161 | 71,050 |
| 2022-02-18 | 6.295 | 6.345 | 6.107 | 6.107 | 7.184 | 109,571 |
| 2022-02-17 | 6.176 | 6.176 | 6.107 | 6.156 | 7.243 | 142,956 |
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.