Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	17.700	18.950	17.600	18.750	22.059	251,781
2025-05-05	17.950	17.950	17.200	17.600	20.706	146,200
2025-05-02	17.650	18.150	17.650	17.950	21.118	200,604
2025-04-30	17.850	17.850	17.500	17.500	20.588	90,100
2025-04-29	17.550	17.850	17.550	17.850	21.000	77,358
2025-04-28	17.450	17.700	17.450	17.650	20.765	141,950
2025-04-25	17.150	17.400	17.050	17.400	20.471	95,353
2025-04-24	17.050	17.100	16.850	17.000	20.000	74,035
2025-04-23	17.100	17.450	16.900	16.900	19.882	154,386
2025-04-22	16.300	17.050	16.250	17.050	20.059	144,410
2025-04-21	17.200	17.250	16.600	16.700	19.647	179,956
2025-04-18	17.500	17.500	17.250	17.350	20.412	107,996
2025-04-17	17.600	17.750	17.450	17.500	20.588	93,508
2025-04-16	18.350	18.450	17.800	17.900	21.059	198,908
2025-04-15	18.250	18.400	18.050	18.350	21.588	145,042
2025-04-14	18.200	19.000	18.100	18.250	21.471	231,242
2025-04-11	17.700	18.500	16.750	18.500	21.765	233,155
2025-04-10	18.200	18.250	17.600	18.250	21.471	643,981
2025-04-09	18.300	18.300	16.600	16.600	19.529	458,178
2025-04-08	18.500	18.500	16.200	18.400	21.647	1,684,797
2025-04-07	18.000	18.000	18.000	18.000	21.177	73,974
2025-04-02	19.950	20.200	19.850	19.950	23.471	68,850
2025-04-01	19.600	20.100	19.600	19.950	23.471	206,550
2025-03-31	21.200	21.200	19.400	19.600	23.059	513,360
2025-03-28	21.900	21.900	21.000	21.300	25.059	320,663
2025-03-27	22.200	22.300	21.900	21.900	25.765	141,108
2025-03-26	21.950	22.250	21.950	22.200	26.118	87,460
2025-03-25	22.000	22.200	21.850	21.950	25.824	88,400
2025-03-24	22.200	22.200	22.000	22.000	25.882	99,653
2025-03-21	22.200	22.300	22.150	22.200	26.118	63,762
2025-03-20	21.850	22.350	21.850	22.250	26.177	189,396
2025-03-19	21.650	21.800	21.600	21.700	25.529	168,300
2025-03-18	21.500	21.850	21.450	21.700	25.529	204,042
2025-03-17	21.600	21.950	21.500	21.500	25.294	233,477
2025-03-14	21.250	21.550	21.100	21.550	25.353	256,326
2025-03-13	21.650	21.950	21.250	21.250	25.000	284,367
2025-03-12	21.650	21.900	21.600	21.650	25.471	232,900
2025-03-11	21.600	22.050	21.350	21.750	25.588	330,005
2025-03-10	22.700	22.700	22.400	22.500	26.471	211,140
2025-03-07	23.100	23.100	22.600	22.700	26.706	203,624
2025-03-06	23.500	23.500	22.950	22.950	27.000	168,370
2025-03-05	22.900	23.200	22.900	23.200	27.294	218,450
2025-03-04	22.700	23.050	22.300	22.950	27.000	171,701
2025-03-03	23.600	23.600	22.900	22.900	26.941	294,964
2025-02-27	23.200	23.850	23.200	23.400	27.529	319,600
2025-02-26	23.400	23.450	23.200	23.250	27.353	186,467
2025-02-25	23.450	23.500	23.200	23.300	27.412	231,354
2025-02-24	23.500	23.500	23.300	23.450	27.588	211,009
2025-02-21	23.700	24.100	23.200	23.650	27.824	688,759
2025-02-20	23.050	24.250	22.950	23.800	28.000	921,312
2025-02-19	22.900	23.200	22.900	23.000	27.059	366,932
2025-02-18	23.000	23.400	22.950	23.000	27.059	127,772
2025-02-17	23.450	23.450	22.950	23.000	27.059	342,663
2025-02-14	23.100	23.400	22.900	23.200	27.294	361,612
2025-02-13	23.500	23.500	22.700	23.100	27.177	858,008
2025-02-12	23.950	24.400	23.200	23.500	27.647	2,466,887
2025-02-11	22.200	23.200	22.050	23.200	27.294	813,501
2025-02-10	20.850	21.150	20.700	21.100	24.824	187,510
2025-02-07	20.650	20.850	20.450	20.850	24.529	335,846
2025-02-06	20.500	20.600	20.300	20.600	24.235	268,441

← NewerPage 7 of 21 · 1,221 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.