Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 34.500 | 36.000 | 33.450 | 34.000 | 40.000 | 22,250,344 |
| 2026-01-20 | 31.150 | 33.450 | 30.600 | 33.450 | 39.353 | 12,450,156 |
| 2026-01-19 | 28.800 | 30.950 | 28.000 | 30.450 | 35.824 | 9,954,733 |
| 2026-01-16 | 29.750 | 30.600 | 28.550 | 28.700 | 33.765 | 13,524,451 |
| 2026-01-15 | 27.500 | 29.550 | 26.900 | 29.000 | 34.118 | 16,903,381 |
| 2026-01-14 | 25.500 | 27.450 | 25.500 | 26.900 | 31.647 | 6,032,750 |
| 2026-01-13 | 25.850 | 26.150 | 25.250 | 25.250 | 29.706 | 1,296,724 |
| 2026-01-12 | 25.450 | 25.900 | 25.300 | 25.600 | 30.118 | 1,654,355 |
| 2026-01-09 | 24.450 | 25.200 | 23.950 | 24.950 | 29.353 | 1,500,631 |
| 2026-01-08 | 24.950 | 25.250 | 24.150 | 24.200 | 28.471 | 1,170,780 |
| 2026-01-07 | 24.650 | 24.950 | 24.300 | 24.600 | 28.941 | 827,941 |
| 2026-01-06 | 24.450 | 24.700 | 24.350 | 24.550 | 28.882 | 654,976 |
| 2026-01-05 | 24.900 | 25.000 | 24.300 | 24.300 | 28.588 | 907,579 |
| 2026-01-02 | 24.550 | 25.000 | 24.250 | 24.750 | 29.118 | 784,847 |
| 2025-12-31 | 24.600 | 24.750 | 24.300 | 24.300 | 28.588 | 640,381 |
| 2025-12-30 | 24.800 | 24.800 | 24.300 | 24.550 | 28.882 | 923,967 |
| 2025-12-29 | 25.150 | 25.750 | 24.800 | 25.150 | 29.588 | 1,523,497 |
| 2025-12-26 | 24.400 | 25.150 | 24.300 | 24.800 | 29.177 | 1,145,746 |
| 2025-12-24 | 24.550 | 24.600 | 24.150 | 24.200 | 28.471 | 799,935 |
| 2025-12-23 | 24.600 | 24.850 | 24.100 | 24.650 | 29.000 | 1,064,761 |
| 2025-12-22 | 24.400 | 24.850 | 24.300 | 24.650 | 29.000 | 752,205 |
| 2025-12-19 | 24.650 | 25.000 | 24.150 | 24.300 | 28.588 | 1,138,830 |
| 2025-12-18 | 25.050 | 25.250 | 24.450 | 24.500 | 28.824 | 1,669,402 |
| 2025-12-17 | 27.050 | 27.600 | 25.000 | 25.600 | 30.118 | 9,516,025 |
| 2025-12-16 | 24.600 | 26.450 | 24.550 | 26.450 | 31.118 | 9,898,965 |
| 2025-12-15 | 23.000 | 24.450 | 22.850 | 24.050 | 28.294 | 2,445,025 |
| 2025-12-12 | 23.150 | 23.150 | 22.900 | 23.050 | 27.118 | 380,043 |
| 2025-12-11 | 23.500 | 23.500 | 22.900 | 23.150 | 27.235 | 1,190,960 |
| 2025-12-10 | 23.650 | 24.450 | 23.600 | 23.800 | 28.000 | 1,393,172 |
| 2025-12-09 | 23.650 | 23.750 | 23.500 | 23.600 | 27.765 | 555,058 |
| 2025-12-08 | 23.650 | 24.150 | 23.550 | 23.600 | 27.765 | 402,273 |
| 2025-12-05 | 23.850 | 24.000 | 23.550 | 23.650 | 27.824 | 336,600 |
| 2025-12-04 | 24.050 | 24.150 | 23.600 | 23.650 | 27.824 | 852,082 |
| 2025-12-03 | 24.250 | 24.600 | 24.000 | 24.000 | 28.235 | 573,742 |
| 2025-12-02 | 23.600 | 24.900 | 23.600 | 23.900 | 28.118 | 1,709,775 |
| 2025-12-01 | 24.200 | 24.250 | 23.500 | 23.500 | 27.647 | 414,887 |
| 2025-11-28 | 24.300 | 24.300 | 23.900 | 24.000 | 28.235 | 718,250 |
| 2025-11-27 | 24.100 | 24.650 | 24.000 | 24.200 | 28.471 | 807,923 |
| 2025-11-26 | 24.500 | 24.800 | 23.900 | 24.000 | 28.235 | 1,376,039 |
| 2025-11-25 | 23.900 | 25.150 | 23.500 | 24.600 | 28.941 | 2,185,010 |
| 2025-11-24 | 23.050 | 24.900 | 22.900 | 23.500 | 27.647 | 2,596,271 |
| 2025-11-21 | 23.400 | 23.650 | 22.850 | 23.000 | 27.059 | 1,471,542 |
| 2025-11-20 | 23.100 | 24.350 | 22.900 | 23.950 | 28.177 | 3,491,822 |
| 2025-11-19 | 22.650 | 22.750 | 22.150 | 22.150 | 26.059 | 455,685 |
| 2025-11-18 | 23.000 | 23.000 | 22.500 | 22.600 | 26.588 | 469,234 |
| 2025-11-17 | 23.450 | 23.700 | 23.050 | 23.100 | 27.177 | 502,427 |
| 2025-11-14 | 23.800 | 24.600 | 23.400 | 23.400 | 27.529 | 754,800 |
| 2025-11-13 | 25.000 | 25.300 | 24.200 | 24.250 | 28.529 | 2,742,270 |
| 2025-11-12 | 22.800 | 25.000 | 22.800 | 25.000 | 29.412 | 2,351,497 |
| 2025-11-11 | 23.050 | 23.250 | 22.600 | 22.750 | 26.765 | 1,089,955 |
| 2025-11-10 | 24.100 | 24.350 | 22.800 | 22.900 | 26.941 | 1,334,673 |
| 2025-11-07 | 24.950 | 24.950 | 24.100 | 24.100 | 28.353 | 1,003,000 |
| 2025-11-06 | 25.900 | 25.900 | 24.400 | 25.100 | 29.529 | 2,336,695 |
| 2025-11-05 | 25.700 | 25.900 | 25.000 | 25.250 | 29.706 | 2,589,312 |
| 2025-11-04 | 26.500 | 28.200 | 25.650 | 26.350 | 31.000 | 15,659,986 |
| 2025-11-03 | 25.250 | 26.100 | 25.000 | 26.100 | 30.706 | 12,736,448 |
| 2025-10-31 | 21.800 | 23.750 | 21.650 | 23.750 | 27.941 | 3,185,256 |
| 2025-10-30 | 22.850 | 22.900 | 21.450 | 21.600 | 25.412 | 1,184,908 |
| 2025-10-29 | 21.100 | 23.200 | 21.050 | 22.850 | 26.882 | 2,210,993 |
| 2025-10-28 | 21.650 | 21.650 | 21.100 | 21.100 | 24.824 | 302,608 |
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.