Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	26.760	27.108	26.711	27.008	31.775	64,202
2024-10-30	27.108	27.207	26.661	26.661	31.366	143,812
2024-10-29	26.909	27.058	26.810	27.008	31.775	110,427
2024-10-28	27.406	27.555	26.959	27.058	31.833	172,917
2024-10-25	27.803	27.803	27.406	27.406	32.242	153,229
2024-10-24	28.200	28.200	27.406	27.455	32.300	299,610
2024-10-23	27.108	28.597	27.108	28.101	33.060	733,617
2024-10-22	26.760	27.108	26.711	27.108	31.891	155,797
2024-10-21	26.661	27.008	26.512	26.810	31.541	194,318
2024-10-18	27.207	27.207	26.711	26.711	31.424	347,547
2024-10-17	27.257	27.604	27.108	27.108	31.891	240,544
2024-10-16	27.604	27.604	27.157	27.257	32.067	125,836
2024-10-15	27.604	27.803	27.306	27.356	32.184	246,536
2024-10-14	28.448	28.498	27.406	27.555	32.417	359,532
2024-10-11	28.299	28.448	28.051	28.051	33.001	275,641
2024-10-09	28.150	29.689	28.001	28.051	33.001	520,465
2024-10-08	27.853	28.200	27.604	28.001	32.943	355,252
2024-10-07	27.157	27.952	27.157	27.853	32.768	285,057
2024-10-04	27.455	27.604	27.108	27.108	31.891	235,408
2024-10-01	27.704	27.803	27.356	27.455	32.300	186,614
2024-09-30	27.853	27.952	27.604	27.704	32.592	178,910
2024-09-27	27.902	28.299	27.902	28.001	32.943	182,334
2024-09-26	27.902	28.101	27.753	27.853	32.768	244,824
2024-09-25	27.753	27.952	27.604	27.704	32.592	260,232
2024-09-24	28.200	28.200	27.555	27.654	32.534	263,657
2024-09-23	28.498	28.647	28.200	28.200	33.176	287,625
2024-09-20	28.051	28.796	27.704	28.349	33.352	617,197
2024-09-19	28.250	28.250	27.902	27.902	32.826	260,232
2024-09-18	28.548	28.696	28.051	28.200	33.176	385,213
2024-09-16	28.548	28.845	28.448	28.498	33.527	362,100
2024-09-13	28.845	29.739	28.299	28.548	33.585	992,994
2024-09-12	28.945	30.484	28.895	28.945	34.053	3,889,797
2024-09-11	27.753	27.753	27.753	27.753	32.651	602,644
2024-09-10	25.618	25.618	24.973	25.271	29.730	275,641
2024-09-09	25.072	25.420	24.824	25.271	29.730	188,326
2024-09-06	25.271	25.668	24.973	25.172	29.614	539,298
2024-09-05	26.214	26.214	25.271	25.320	29.789	311,594
2024-09-04	25.966	26.015	25.519	25.668	30.198	520,465
2024-09-03	27.306	27.306	26.611	26.611	31.307	352,684
2024-09-02	26.711	27.803	26.611	27.306	32.125	630,037
2024-08-30	26.413	26.661	26.264	26.462	31.132	191,750
2024-08-29	26.462	26.661	26.015	26.164	30.782	361,244
2024-08-28	26.860	26.860	26.313	26.462	31.132	192,606
2024-08-27	26.562	26.661	26.413	26.661	31.366	166,925
2024-08-26	26.413	26.909	26.413	26.562	31.249	253,384
2024-08-23	26.661	26.661	25.966	26.413	31.074	365,524
2024-08-22	27.108	27.108	26.611	26.661	31.366	202,022
2024-08-21	27.008	27.406	26.760	26.810	31.541	296,186
2024-08-20	26.909	27.406	26.860	27.157	31.950	416,886
2024-08-19	26.959	26.959	26.512	26.711	31.424	280,777
2024-08-16	26.810	27.008	26.512	26.562	31.249	322,723
2024-08-15	27.157	27.157	26.512	26.512	31.191	361,244
2024-08-14	27.753	27.753	26.462	26.661	31.366	755,873
2024-08-13	28.101	28.101	27.157	27.406	32.242	568,403
2024-08-12	28.250	28.548	27.803	28.250	33.235	365,524
2024-08-09	27.654	28.250	27.654	27.704	32.592	504,201
2024-08-08	28.101	28.101	26.860	27.257	32.067	285,913
2024-08-07	27.803	28.299	26.313	28.051	33.001	459,687
2024-08-06	27.157	27.952	24.576	26.264	30.899	1,170,192
2024-08-05	29.739	29.739	27.257	27.257	32.067	1,319,141

← NewerPage 9 of 21 · 1,216 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.