Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 22.850 | 23.900 | 22.650 | 23.300 | 23.300 | 1,144,925 |
| 2026-04-27 | 22.850 | 23.050 | 22.550 | 22.700 | 22.700 | 1,054,876 |
| 2026-04-24 | 23.900 | 23.900 | 22.600 | 22.750 | 22.750 | 901,203 |
| 2026-04-23 | 24.500 | 24.900 | 23.200 | 23.450 | 23.450 | 1,346,377 |
| 2026-04-22 | 24.600 | 24.700 | 24.300 | 24.350 | 24.350 | 773,557 |
| 2026-04-21 | 25.000 | 25.000 | 24.250 | 24.500 | 24.500 | 1,632,080 |
| 2026-04-20 | 25.400 | 25.900 | 24.900 | 25.100 | 25.100 | 620,801 |
| 2026-04-17 | 25.150 | 25.500 | 24.850 | 25.300 | 25.300 | 628,967 |
| 2026-04-16 | 24.250 | 24.900 | 24.150 | 24.800 | 24.800 | 587,937 |
| 2026-04-15 | 24.800 | 25.250 | 24.200 | 24.200 | 24.200 | 659,859 |
| 2026-04-14 | 25.350 | 25.750 | 24.150 | 24.150 | 24.150 | 1,298,133 |
| 2026-04-13 | 26.600 | 27.000 | 25.250 | 25.300 | 25.300 | 1,012,829 |
| 2026-04-10 | 26.471 | 26.471 | 26.471 | 26.471 | 26.471 | 0 |
| 2026-04-09 | 26.471 | 26.471 | 26.471 | 26.471 | 26.471 | 0 |
| 2026-04-08 | 26.471 | 26.471 | 26.471 | 26.471 | 26.471 | 0 |
| 2026-04-07 | 26.471 | 26.471 | 26.471 | 26.471 | 26.471 | 0 |
| 2026-04-02 | 26.471 | 26.471 | 26.471 | 26.471 | 26.471 | 0 |
| 2026-04-01 | 26.471 | 26.471 | 26.471 | 26.471 | 26.471 | 0 |
| 2026-03-31 | 22.500 | 23.350 | 22.450 | 22.500 | 26.471 | 844,708 |
| 2026-03-30 | 22.550 | 23.050 | 22.450 | 22.500 | 26.471 | 1,087,852 |
| 2026-03-27 | 23.000 | 23.250 | 22.600 | 23.100 | 27.177 | 645,044 |
| 2026-03-26 | 24.100 | 24.100 | 23.200 | 23.250 | 27.353 | 983,790 |
| 2026-03-25 | 23.900 | 24.250 | 23.700 | 24.000 | 28.235 | 791,605 |
| 2026-03-24 | 24.500 | 24.600 | 23.350 | 23.500 | 27.647 | 1,028,267 |
| 2026-03-23 | 24.300 | 24.600 | 23.950 | 24.050 | 28.294 | 736,166 |
| 2026-03-20 | 25.650 | 25.950 | 24.550 | 24.700 | 29.059 | 1,688,276 |
| 2026-03-19 | 25.400 | 26.500 | 25.200 | 25.500 | 30.000 | 809,532 |
| 2026-03-18 | 25.800 | 26.000 | 25.400 | 25.800 | 30.353 | 816,850 |
| 2026-03-17 | 25.250 | 26.000 | 25.250 | 25.650 | 30.177 | 697,867 |
| 2026-03-16 | 25.450 | 25.600 | 25.000 | 25.100 | 29.529 | 1,026,763 |
| 2026-03-13 | 25.500 | 26.000 | 25.150 | 25.350 | 29.824 | 1,029,822 |
| 2026-03-12 | 26.550 | 26.750 | 25.700 | 25.800 | 30.353 | 1,159,570 |
| 2026-03-11 | 26.200 | 27.250 | 26.200 | 26.550 | 31.235 | 887,400 |
| 2026-03-10 | 27.400 | 27.400 | 25.850 | 26.100 | 30.706 | 899,470 |
| 2026-03-09 | 26.650 | 26.750 | 25.400 | 25.750 | 30.294 | 2,009,995 |
| 2026-03-06 | 26.400 | 28.900 | 26.400 | 28.200 | 33.177 | 4,486,494 |
| 2026-03-05 | 26.350 | 27.000 | 26.300 | 26.350 | 31.000 | 821,527 |
| 2026-03-04 | 27.000 | 27.000 | 25.700 | 25.800 | 30.353 | 1,255,895 |
| 2026-03-03 | 27.850 | 29.000 | 27.150 | 27.400 | 32.235 | 2,616,249 |
| 2026-03-02 | 27.350 | 28.300 | 27.000 | 27.100 | 31.882 | 1,829,638 |
| 2026-02-26 | 27.600 | 28.450 | 26.600 | 28.000 | 32.941 | 4,610,793 |
| 2026-02-25 | 25.500 | 27.800 | 25.000 | 27.100 | 31.882 | 5,380,037 |
| 2026-02-24 | 25.300 | 25.800 | 25.250 | 25.300 | 29.765 | 1,109,811 |
| 2026-02-23 | 25.000 | 25.600 | 24.550 | 25.300 | 29.765 | 958,289 |
| 2026-02-11 | 24.550 | 25.900 | 24.550 | 24.950 | 29.353 | 1,521,593 |
| 2026-02-10 | 25.350 | 25.400 | 24.900 | 24.950 | 29.353 | 804,847 |
| 2026-02-09 | 25.750 | 25.950 | 25.000 | 25.050 | 29.471 | 978,964 |
| 2026-02-06 | 26.000 | 26.100 | 25.100 | 25.150 | 29.588 | 1,263,121 |
| 2026-02-05 | 27.450 | 27.650 | 26.100 | 26.100 | 30.706 | 1,637,287 |
| 2026-02-04 | 27.400 | 27.700 | 27.100 | 27.500 | 32.353 | 981,006 |
| 2026-02-03 | 27.800 | 28.200 | 27.250 | 27.400 | 32.235 | 1,160,271 |
| 2026-02-02 | 27.900 | 28.400 | 27.100 | 27.300 | 32.118 | 1,240,243 |
| 2026-01-30 | 28.750 | 28.750 | 27.700 | 27.900 | 32.824 | 2,056,300 |
| 2026-01-29 | 30.050 | 30.100 | 28.600 | 28.950 | 34.059 | 2,842,327 |
| 2026-01-28 | 29.600 | 30.500 | 29.000 | 30.450 | 35.824 | 3,557,233 |
| 2026-01-27 | 30.850 | 30.850 | 28.800 | 29.350 | 34.529 | 4,254,316 |
| 2026-01-26 | 31.150 | 32.000 | 30.300 | 30.700 | 36.118 | 3,562,497 |
| 2026-01-23 | 33.200 | 33.450 | 30.800 | 31.000 | 36.471 | 5,820,643 |
| 2026-01-22 | 34.300 | 35.100 | 32.150 | 33.150 | 39.000 | 9,903,033 |
| 2026-01-21 | 34.500 | 36.000 | 33.450 | 34.000 | 40.000 | 22,250,344 |
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.