Uniplus Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 20.200 | 20.500 | 19.950 | 20.400 | 24.000 | 201,812 |
| 2025-02-04 | 20.100 | 20.200 | 19.800 | 20.000 | 23.529 | 116,585 |
| 2025-02-03 | 20.600 | 20.600 | 19.450 | 20.100 | 23.647 | 394,474 |
| 2025-01-22 | 20.550 | 20.900 | 20.450 | 20.600 | 24.235 | 484,500 |
| 2025-01-21 | 20.700 | 20.800 | 20.450 | 20.550 | 24.177 | 300,050 |
| 2025-01-20 | 20.950 | 21.150 | 20.350 | 20.700 | 24.353 | 326,400 |
| 2025-01-17 | 21.300 | 21.300 | 20.900 | 20.900 | 24.588 | 126,650 |
| 2025-01-16 | 21.600 | 21.600 | 21.100 | 21.300 | 25.059 | 257,550 |
| 2025-01-15 | 21.250 | 21.500 | 21.000 | 21.000 | 24.706 | 299,200 |
| 2025-01-14 | 20.600 | 21.400 | 20.600 | 21.200 | 24.941 | 200,600 |
| 2025-01-13 | 22.150 | 22.150 | 21.000 | 21.000 | 24.706 | 316,200 |
| 2025-01-10 | 22.350 | 22.500 | 22.250 | 22.250 | 26.177 | 148,750 |
| 2025-01-09 | 22.700 | 22.900 | 22.250 | 22.350 | 26.294 | 504,900 |
| 2025-01-08 | 22.200 | 23.350 | 22.200 | 23.300 | 27.412 | 555,050 |
| 2025-01-07 | 22.800 | 22.850 | 22.100 | 22.200 | 26.118 | 580,550 |
| 2025-01-06 | 22.800 | 23.150 | 22.700 | 22.750 | 26.765 | 234,600 |
| 2025-01-03 | 23.500 | 23.500 | 22.700 | 22.750 | 26.765 | 396,100 |
| 2025-01-02 | 23.200 | 23.550 | 23.200 | 23.250 | 27.353 | 190,400 |
| 2024-12-31 | 23.250 | 23.500 | 23.150 | 23.350 | 27.471 | 136,000 |
| 2024-12-30 | 23.500 | 23.500 | 23.200 | 23.250 | 27.353 | 96,050 |
| 2024-12-27 | 23.500 | 23.550 | 23.350 | 23.350 | 27.471 | 149,600 |
| 2024-12-26 | 23.250 | 23.950 | 23.250 | 23.500 | 27.647 | 434,350 |
| 2024-12-25 | 23.100 | 23.650 | 23.000 | 23.100 | 27.177 | 531,250 |
| 2024-12-24 | 23.150 | 23.250 | 23.000 | 23.000 | 27.059 | 549,950 |
| 2024-12-23 | 23.250 | 23.500 | 23.100 | 23.150 | 27.235 | 237,150 |
| 2024-12-20 | 23.400 | 23.650 | 23.000 | 23.250 | 27.353 | 252,450 |
| 2024-12-19 | 23.250 | 23.700 | 23.150 | 23.300 | 27.412 | 349,350 |
| 2024-12-18 | 23.250 | 24.200 | 23.200 | 23.700 | 27.882 | 676,600 |
| 2024-12-17 | 23.400 | 23.650 | 23.300 | 23.300 | 27.412 | 240,550 |
| 2024-12-16 | 24.000 | 24.200 | 23.200 | 23.300 | 27.412 | 1,260,550 |
| 2024-12-13 | 25.100 | 25.150 | 24.800 | 24.800 | 29.177 | 221,000 |
| 2024-12-12 | 25.700 | 25.850 | 25.050 | 25.050 | 29.471 | 245,650 |
| 2024-12-11 | 25.850 | 25.900 | 25.350 | 25.350 | 29.824 | 289,850 |
| 2024-12-10 | 25.650 | 26.150 | 25.600 | 25.700 | 30.235 | 413,100 |
| 2024-12-09 | 24.900 | 25.500 | 24.800 | 25.500 | 30.000 | 318,750 |
| 2024-12-06 | 25.150 | 25.300 | 24.850 | 24.850 | 29.235 | 256,700 |
| 2024-12-05 | 25.000 | 25.800 | 24.950 | 25.100 | 29.529 | 436,050 |
| 2024-12-04 | 25.550 | 25.550 | 25.000 | 25.000 | 29.412 | 443,700 |
| 2024-12-03 | 24.900 | 25.600 | 24.800 | 25.500 | 30.000 | 434,350 |
| 2024-12-02 | 25.200 | 25.250 | 24.900 | 24.900 | 29.294 | 220,150 |
| 2024-11-29 | 24.900 | 25.250 | 24.900 | 25.100 | 29.529 | 160,650 |
| 2024-11-28 | 25.500 | 25.500 | 24.850 | 24.900 | 29.294 | 206,550 |
| 2024-11-27 | 26.150 | 26.150 | 25.400 | 25.400 | 29.882 | 226,950 |
| 2024-11-26 | 26.250 | 26.250 | 25.900 | 26.100 | 30.706 | 112,200 |
| 2024-11-25 | 26.100 | 26.800 | 26.100 | 26.100 | 30.706 | 174,250 |
| 2024-11-22 | 26.050 | 26.150 | 25.900 | 25.900 | 30.471 | 104,550 |
| 2024-11-21 | 26.350 | 26.350 | 25.900 | 25.900 | 30.471 | 158,100 |
| 2024-11-20 | 25.800 | 25.800 | 25.150 | 25.700 | 30.235 | 228,792 |
| 2024-11-19 | 25.600 | 26.050 | 25.600 | 25.800 | 30.353 | 274,550 |
| 2024-11-18 | 26.313 | 26.413 | 25.618 | 25.618 | 30.139 | 197,742 |
| 2024-11-15 | 26.413 | 26.760 | 26.214 | 26.313 | 30.957 | 114,707 |
| 2024-11-14 | 26.810 | 27.058 | 26.214 | 26.214 | 30.840 | 257,664 |
| 2024-11-13 | 26.611 | 27.108 | 26.611 | 26.810 | 31.541 | 205,447 |
| 2024-11-12 | 26.909 | 26.909 | 26.611 | 26.909 | 31.658 | 108,715 |
| 2024-11-11 | 26.810 | 27.555 | 26.810 | 26.959 | 31.716 | 181,478 |
| 2024-11-08 | 27.356 | 28.200 | 26.661 | 27.008 | 31.775 | 484,512 |
| 2024-11-07 | 26.959 | 27.356 | 26.959 | 27.108 | 31.891 | 148,093 |
| 2024-11-06 | 26.760 | 27.008 | 26.711 | 26.959 | 31.716 | 118,132 |
| 2024-11-05 | 26.810 | 26.860 | 26.661 | 26.711 | 31.424 | 83,890 |
| 2024-11-04 | 27.008 | 27.108 | 26.760 | 26.760 | 31.483 | 83,034 |
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.