Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 25.000 | 26.600 | 24.750 | 25.100 | 29.529 | 16,587,390 |
| 2025-07-29 | 22.000 | 24.300 | 22.000 | 24.300 | 28.588 | 6,359,027 |
| 2025-07-28 | 21.400 | 22.800 | 21.300 | 22.100 | 26.000 | 1,873,304 |
| 2025-07-25 | 22.800 | 23.000 | 21.300 | 21.300 | 25.059 | 3,227,204 |
| 2025-07-24 | 19.400 | 21.000 | 18.950 | 21.000 | 24.706 | 1,416,143 |
| 2025-07-23 | 19.000 | 19.350 | 19.000 | 19.100 | 22.471 | 138,017 |
| 2025-07-22 | 19.650 | 20.000 | 18.700 | 18.900 | 22.235 | 224,553 |
| 2025-07-21 | 19.500 | 19.700 | 19.300 | 19.500 | 22.941 | 129,532 |
| 2025-07-18 | 19.100 | 20.550 | 19.000 | 19.500 | 22.941 | 507,626 |
| 2025-07-17 | 19.300 | 19.300 | 19.000 | 19.050 | 22.412 | 114,041 |
| 2025-07-16 | 19.050 | 19.100 | 19.000 | 19.050 | 22.412 | 91,411 |
| 2025-07-15 | 19.000 | 19.150 | 18.900 | 19.050 | 22.412 | 70,566 |
| 2025-07-14 | 19.100 | 19.300 | 18.950 | 19.100 | 22.471 | 120,700 |
| 2025-07-11 | 18.550 | 19.150 | 18.550 | 19.100 | 22.471 | 112,662 |
| 2025-07-10 | 18.650 | 18.700 | 18.450 | 18.650 | 21.941 | 59,896 |
| 2025-07-09 | 18.300 | 18.850 | 18.300 | 18.650 | 21.941 | 122,329 |
| 2025-07-08 | 18.900 | 18.900 | 18.400 | 18.400 | 21.647 | 135,690 |
| 2025-07-07 | 19.000 | 19.100 | 18.750 | 18.900 | 22.235 | 79,900 |
| 2025-07-04 | 19.750 | 19.750 | 19.100 | 19.150 | 22.529 | 221,255 |
| 2025-07-03 | 19.700 | 19.850 | 19.700 | 19.800 | 23.294 | 69,109 |
| 2025-07-02 | 19.900 | 19.900 | 19.650 | 19.650 | 23.118 | 106,258 |
| 2025-07-01 | 19.500 | 20.000 | 19.500 | 19.700 | 23.177 | 177,029 |
| 2025-06-30 | 19.900 | 19.900 | 19.550 | 19.550 | 23.000 | 108,112 |
| 2025-06-27 | 19.750 | 19.900 | 19.700 | 19.850 | 23.353 | 120,883 |
| 2025-06-26 | 20.000 | 20.050 | 19.750 | 19.800 | 23.294 | 60,435 |
| 2025-06-25 | 20.100 | 20.100 | 19.700 | 19.800 | 23.294 | 56,371 |
| 2025-06-24 | 19.500 | 20.250 | 19.500 | 19.700 | 23.177 | 130,240 |
| 2025-06-23 | 19.100 | 19.550 | 19.100 | 19.300 | 22.706 | 73,100 |
| 2025-06-20 | 19.750 | 19.950 | 19.200 | 19.450 | 22.882 | 170,157 |
| 2025-06-19 | 19.950 | 20.150 | 19.650 | 19.800 | 23.294 | 100,300 |
| 2025-06-18 | 19.950 | 20.200 | 19.800 | 19.950 | 23.471 | 74,800 |
| 2025-06-17 | 20.000 | 20.350 | 19.850 | 20.000 | 23.529 | 99,450 |
| 2025-06-16 | 19.800 | 20.000 | 19.350 | 20.000 | 23.529 | 154,142 |
| 2025-06-13 | 20.700 | 20.700 | 20.050 | 20.050 | 23.588 | 156,559 |
| 2025-06-12 | 20.150 | 20.700 | 20.150 | 20.350 | 23.941 | 219,300 |
| 2025-06-11 | 20.800 | 20.800 | 20.000 | 20.150 | 23.706 | 767,635 |
| 2025-06-10 | 21.200 | 21.550 | 21.200 | 21.250 | 25.000 | 197,939 |
| 2025-06-09 | 21.950 | 21.950 | 21.200 | 21.200 | 24.941 | 123,473 |
| 2025-06-06 | 21.750 | 21.750 | 21.150 | 21.650 | 25.471 | 185,474 |
| 2025-06-05 | 21.100 | 21.550 | 21.100 | 21.500 | 25.294 | 141,950 |
| 2025-06-04 | 20.850 | 21.450 | 20.850 | 21.100 | 24.824 | 157,441 |
| 2025-06-03 | 20.700 | 21.000 | 20.700 | 20.800 | 24.471 | 74,802 |
| 2025-06-02 | 21.000 | 21.050 | 20.600 | 20.650 | 24.294 | 191,250 |
| 2025-05-29 | 21.350 | 21.500 | 21.100 | 21.250 | 25.000 | 191,335 |
| 2025-05-28 | 21.950 | 21.950 | 21.200 | 21.350 | 25.118 | 173,104 |
| 2025-05-27 | 22.050 | 22.050 | 21.300 | 21.550 | 25.353 | 515,270 |
| 2025-05-26 | 22.850 | 22.850 | 22.000 | 22.050 | 25.941 | 362,103 |
| 2025-05-23 | 22.600 | 23.950 | 22.600 | 22.700 | 26.706 | 135,558 |
| 2025-05-22 | 21.850 | 22.650 | 21.750 | 22.400 | 26.353 | 358,726 |
| 2025-05-21 | 22.250 | 22.450 | 21.950 | 22.100 | 26.000 | 191,059 |
| 2025-05-20 | 22.350 | 22.600 | 21.750 | 22.050 | 25.941 | 484,822 |
| 2025-05-19 | 23.850 | 23.850 | 22.350 | 22.350 | 26.294 | 738,837 |
| 2025-05-16 | 22.350 | 23.950 | 22.100 | 23.200 | 27.294 | 1,291,448 |
| 2025-05-15 | 22.900 | 22.900 | 22.000 | 22.150 | 26.059 | 1,419,525 |
| 2025-05-14 | 21.000 | 22.250 | 20.700 | 22.250 | 26.177 | 2,000,653 |
| 2025-05-13 | 20.700 | 20.900 | 20.250 | 20.250 | 23.824 | 647,364 |
| 2025-05-12 | 20.600 | 21.000 | 20.400 | 20.500 | 24.118 | 242,386 |
| 2025-05-09 | 20.900 | 21.300 | 20.200 | 20.650 | 24.294 | 316,589 |
| 2025-05-08 | 20.350 | 21.700 | 20.350 | 20.900 | 24.588 | 1,385,641 |
| 2025-05-07 | 18.700 | 20.600 | 18.500 | 20.550 | 24.177 | 1,340,669 |
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.