Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.950	25.100	24.150	24.150	24.150	571,850
2026-07-22	24.350	25.250	24.350	24.600	24.600	920,337
2026-07-21	24.700	24.700	23.950	24.050	24.050	505,571
2026-07-20	23.850	24.250	22.450	24.150	24.150	913,255
2026-07-17	24.750	24.850	23.000	23.750	23.750	1,002,125
2026-07-16	25.600	25.950	25.400	25.400	25.400	295,224
2026-07-15	25.300	26.150	24.850	26.100	26.100	582,866
2026-07-14	26.050	26.250	24.500	25.100	25.100	1,358,734
2026-07-13	27.500	27.500	26.050	26.300	26.300	1,036,417
2026-07-10	27.250	27.250	27.250	27.250	27.250	0
2026-07-09	27.850	28.100	27.250	27.250	27.250	821,110
2026-07-08	28.200	28.550	27.500	27.600	27.600	890,176
2026-07-07	29.850	30.000	28.200	28.200	28.200	1,323,025
2026-07-06	29.850	30.200	29.550	29.550	29.550	876,415
2026-07-03	30.800	30.800	29.750	29.800	29.800	1,935,191
2026-07-02	28.700	31.500	28.600	30.800	30.800	4,727,910
2026-07-01	28.200	30.800	28.000	29.100	29.100	3,722,346
2026-06-30	28.150	28.150	27.850	28.050	28.050	449,721
2026-06-29	28.100	28.750	27.700	27.750	27.750	802,101
2026-06-26	29.300	29.300	28.100	28.100	28.100	1,559,409
2026-06-25	30.400	30.500	29.500	29.500	29.500	1,923,550
2026-06-24	28.000	30.600	28.000	30.400	30.400	3,991,014
2026-06-23	29.350	29.350	28.200	28.200	28.200	1,910,711
2026-06-22	27.900	29.450	27.200	29.200	29.200	2,999,683
2026-06-18	27.800	28.350	27.700	27.800	27.800	1,054,952
2026-06-17	28.100	28.100	27.200	27.600	27.600	1,836,328
2026-06-16	28.900	29.350	28.150	28.150	28.150	2,120,500
2026-06-15	28.600	29.300	28.300	28.400	28.400	2,656,153
2026-06-12	29.550	30.650	28.050	28.050	28.050	8,344,135
2026-06-11	32.050	32.050	30.650	30.650	30.650	5,580,164
2026-06-10	33.100	35.300	32.300	34.050	34.050	10,951,642
2026-06-09	35.000	35.500	33.150	33.200	33.200	14,892,592
2026-06-08	28.000	34.000	28.000	34.000	34.000	11,948,984
2026-06-05	31.000	31.100	28.100	30.950	30.950	5,672,060
2026-06-04	29.250	31.900	28.800	30.250	30.250	11,903,640
2026-06-03	26.850	29.250	26.700	29.250	29.250	4,033,342
2026-06-02	26.850	26.850	26.000	26.600	26.600	970,045
2026-06-01	25.700	27.400	25.650	26.550	26.550	1,597,331
2026-05-29	25.550	25.550	25.050	25.100	25.100	888,738
2026-05-28	26.250	26.600	25.200	25.200	25.200	1,479,825
2026-05-27	27.200	27.300	26.200	26.200	26.200	1,294,550
2026-05-26	27.200	27.250	26.200	26.750	26.750	1,483,675
2026-05-25	26.000	26.800	25.600	26.550	26.550	1,889,030
2026-05-22	25.650	25.750	25.250	25.450	25.450	785,591
2026-05-21	25.200	25.650	25.000	25.300	25.300	657,078
2026-05-20	25.300	25.450	24.750	24.750	24.750	617,657
2026-05-19	25.300	26.100	24.950	25.300	25.300	1,046,205
2026-05-18	25.000	25.750	25.000	25.200	25.200	609,108
2026-05-15	26.800	26.800	25.400	25.400	25.400	1,591,894
2026-05-14	28.000	28.050	26.300	26.650	26.650	5,322,956
2026-05-13	24.500	26.800	24.500	26.800	26.800	2,676,548
2026-05-12	24.300	25.350	24.250	24.400	24.400	1,071,029
2026-05-11	24.800	24.800	23.800	23.800	23.800	680,912
2026-05-08	24.250	25.200	24.200	24.300	24.300	1,501,951
2026-05-07	23.950	24.300	23.550	24.200	24.200	651,101
2026-05-06	24.000	24.000	23.450	23.650	23.650	565,203
2026-05-05	23.850	24.500	23.800	23.850	23.850	434,400
2026-05-04	23.500	24.500	23.150	23.850	23.850	699,401
2026-04-30	23.600	23.850	23.400	23.500	23.500	428,299
2026-04-29	23.300	23.700	22.950	23.600	23.600	613,402

← NewerPage 2 of 5 · 244 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.