Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22.100 | 22.100 | 21.450 | 21.700 | 25.529 | 222,848 |
| 2025-10-22 | 22.150 | 22.200 | 21.950 | 22.100 | 26.000 | 272,000 |
| 2025-10-21 | 21.900 | 22.200 | 21.850 | 22.200 | 26.118 | 357,255 |
| 2025-10-20 | 21.850 | 22.350 | 21.700 | 21.900 | 25.765 | 395,109 |
| 2025-10-17 | 21.850 | 21.850 | 21.600 | 21.700 | 25.529 | 189,550 |
| 2025-10-16 | 21.700 | 21.900 | 21.550 | 21.850 | 25.706 | 340,901 |
| 2025-10-15 | 21.800 | 22.000 | 21.600 | 21.700 | 25.529 | 176,885 |
| 2025-10-14 | 22.800 | 23.000 | 21.550 | 21.700 | 25.529 | 842,572 |
| 2025-10-13 | 22.550 | 23.050 | 22.400 | 22.800 | 26.824 | 436,900 |
| 2025-10-09 | 23.200 | 23.450 | 23.200 | 23.250 | 27.353 | 365,476 |
| 2025-10-08 | 23.100 | 23.300 | 23.000 | 23.150 | 27.235 | 358,837 |
| 2025-10-07 | 23.200 | 23.350 | 22.800 | 23.100 | 27.177 | 454,481 |
| 2025-10-03 | 23.150 | 23.300 | 23.050 | 23.200 | 27.294 | 206,635 |
| 2025-10-02 | 23.300 | 23.800 | 23.050 | 23.100 | 27.177 | 376,436 |
| 2025-10-01 | 23.150 | 23.350 | 23.100 | 23.150 | 27.235 | 204,085 |
| 2025-09-30 | 23.300 | 23.350 | 22.900 | 23.150 | 27.235 | 260,875 |
| 2025-09-29 | 0.764 | 0.764 | 0.764 | 0.764 | 0.899 | 0 |
| 2025-09-26 | 23.800 | 23.800 | 23.050 | 23.200 | 27.294 | 384,927 |
| 2025-09-25 | 24.100 | 25.500 | 23.700 | 23.800 | 28.000 | 1,719,631 |
| 2025-09-24 | 22.950 | 24.700 | 22.750 | 24.050 | 28.294 | 1,500,941 |
| 2025-09-23 | 23.200 | 23.200 | 22.700 | 22.750 | 26.765 | 556,940 |
| 2025-09-22 | 23.300 | 23.400 | 22.950 | 23.100 | 27.177 | 313,190 |
| 2025-09-19 | 23.100 | 23.400 | 23.100 | 23.100 | 27.177 | 300,885 |
| 2025-09-18 | 23.000 | 23.300 | 22.850 | 23.200 | 27.294 | 513,342 |
| 2025-09-17 | 23.050 | 23.450 | 22.950 | 22.950 | 27.000 | 511,540 |
| 2025-09-16 | 23.400 | 23.450 | 22.900 | 23.150 | 27.235 | 527,170 |
| 2025-09-15 | 23.950 | 23.950 | 23.200 | 23.200 | 27.294 | 556,665 |
| 2025-09-12 | 23.800 | 24.600 | 23.700 | 23.800 | 28.000 | 553,472 |
| 2025-09-11 | 24.450 | 24.750 | 23.600 | 23.600 | 27.765 | 1,286,538 |
| 2025-09-10 | 25.000 | 25.000 | 24.450 | 24.750 | 29.118 | 989,790 |
| 2025-09-09 | 25.400 | 25.900 | 24.900 | 24.900 | 29.294 | 823,083 |
| 2025-09-08 | 25.500 | 25.700 | 24.900 | 25.200 | 29.647 | 572,145 |
| 2025-09-05 | 25.400 | 25.400 | 24.800 | 25.100 | 29.529 | 792,880 |
| 2025-09-04 | 25.450 | 25.850 | 24.800 | 25.000 | 29.412 | 1,304,157 |
| 2025-09-03 | 25.200 | 26.150 | 25.200 | 25.500 | 30.000 | 792,369 |
| 2025-09-02 | 26.000 | 26.150 | 25.000 | 25.150 | 29.588 | 807,160 |
| 2025-09-01 | 26.150 | 26.200 | 25.300 | 25.500 | 30.000 | 1,214,956 |
| 2025-08-29 | 26.950 | 27.250 | 26.300 | 26.300 | 30.941 | 1,298,009 |
| 2025-08-28 | 27.050 | 27.800 | 26.450 | 26.600 | 31.294 | 1,868,803 |
| 2025-08-27 | 26.700 | 28.150 | 26.700 | 26.900 | 31.647 | 2,019,790 |
| 2025-08-26 | 27.300 | 27.400 | 26.550 | 26.600 | 31.294 | 1,850,556 |
| 2025-08-25 | 29.200 | 29.200 | 27.500 | 27.550 | 32.412 | 2,253,783 |
| 2025-08-22 | 28.700 | 29.500 | 27.400 | 28.300 | 33.294 | 7,039,728 |
| 2025-08-21 | 25.650 | 27.800 | 25.350 | 27.750 | 32.647 | 4,594,795 |
| 2025-08-20 | 25.700 | 26.050 | 25.000 | 25.350 | 29.824 | 1,538,292 |
| 2025-08-19 | 26.700 | 26.800 | 25.700 | 25.700 | 30.235 | 1,653,680 |
| 2025-08-18 | 25.950 | 26.950 | 25.900 | 26.550 | 31.235 | 1,996,722 |
| 2025-08-15 | 26.050 | 26.650 | 25.600 | 25.950 | 30.529 | 2,616,468 |
| 2025-08-14 | 27.700 | 28.200 | 26.250 | 26.300 | 30.941 | 4,695,532 |
| 2025-08-13 | 29.050 | 30.000 | 27.300 | 27.400 | 32.235 | 9,366,115 |
| 2025-08-12 | 29.800 | 30.500 | 28.700 | 30.300 | 35.647 | 9,380,707 |
| 2025-08-11 | 28.200 | 29.500 | 28.100 | 29.000 | 34.118 | 8,774,062 |
| 2025-08-08 | 26.550 | 28.000 | 26.300 | 26.950 | 31.706 | 4,772,314 |
| 2025-08-07 | 26.500 | 28.600 | 26.100 | 26.250 | 30.882 | 7,038,912 |
| 2025-08-06 | 26.750 | 26.750 | 25.400 | 26.500 | 31.177 | 2,949,538 |
| 2025-08-05 | 25.650 | 26.700 | 25.450 | 26.100 | 30.706 | 3,758,926 |
| 2025-08-04 | 26.000 | 26.000 | 24.700 | 25.150 | 29.588 | 3,189,879 |
| 2025-08-01 | 26.950 | 26.950 | 26.950 | 26.950 | 31.706 | 0 |
| 2025-07-31 | 25.500 | 27.600 | 25.500 | 26.950 | 31.706 | 14,755,507 |
| 2025-07-30 | 25.000 | 26.600 | 24.750 | 25.100 | 29.529 | 16,587,390 |
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.