Uniplus Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.200	21.500	20.900	21.000	21.000	579,916
2026-10-19	20.950	20.950	20.200	20.700	20.700	616,499
2026-10-16	21.200	21.550	21.000	21.050	21.050	436,381
2026-10-15	21.850	21.850	21.000	21.000	21.000	507,324
2026-10-14	21.500	22.100	21.350	21.950	21.950	502,234
2026-10-13	21.750	22.250	21.000	21.050	21.050	940,066
2026-10-12	21.600	22.200	21.350	21.750	21.750	284,650
2026-10-08	22.150	22.250	21.600	21.600	21.600	851,633
2026-10-07	22.500	22.650	22.000	22.000	22.000	956,724
2026-10-06	23.300	23.300	22.000	22.450	22.450	798,800
2026-10-05	23.650	23.650	22.800	22.900	22.900	609,860
2026-10-02	23.250	23.550	23.050	23.350	23.350	744,850
2026-10-01	23.600	23.750	23.200	23.250	23.250	411,400
2026-09-30	23.350	23.850	23.350	23.650	23.650	305,600
2026-09-29	23.450	23.500	23.200	23.200	23.200	191,607
2026-09-24	23.600	23.600	23.200	23.250	23.250	240,176
2026-09-23	23.550	23.550	23.350	23.550	23.550	138,000
2026-09-22	24.200	24.200	23.450	23.550	23.550	335,550
2026-09-21	23.250	24.250	23.050	23.800	23.800	481,451
2026-09-18	23.600	23.800	23.100	23.100	23.100	315,700
2026-09-17	23.300	23.750	23.250	23.350	23.350	235,050
2026-09-16	22.550	23.150	22.550	23.150	23.150	177,550
2026-09-15	22.800	23.050	22.650	22.650	22.650	239,750
2026-09-14	22.850	23.000	22.550	22.850	22.850	216,345
2026-09-11	23.500	23.500	22.700	22.800	22.800	635,603
2026-09-10	23.650	24.050	23.500	23.700	23.700	446,500
2026-09-09	24.000	24.100	23.700	23.750	23.750	393,250
2026-09-08	24.500	24.500	23.800	23.800	23.800	622,039
2026-09-07	24.900	24.950	24.450	24.500	24.500	405,050
2026-09-04	25.150	25.400	24.600	24.650	24.650	372,340
2026-09-03	26.350	26.500	25.000	25.050	25.050	596,000
2026-09-02	26.450	26.500	26.000	26.100	26.100	483,528
2026-09-01	27.100	27.450	26.350	26.500	26.500	1,037,499
2026-08-31	26.750	27.300	26.200	26.600	26.600	683,300
2026-08-28	26.450	27.700	26.300	26.950	26.950	2,722,400
2026-08-27	25.650	26.750	25.150	26.400	26.400	1,049,254
2026-08-26	24.950	25.500	24.600	25.300	25.300	486,850
2026-08-25	24.500	24.600	24.200	24.600	24.600	220,000
2026-08-24	24.900	24.950	24.500	24.700	24.700	330,150
2026-08-21	24.050	24.550	24.050	24.450	24.450	248,093
2026-08-20	24.000	24.250	23.700	23.950	23.950	281,300
2026-08-19	24.050	24.300	23.700	23.700	23.700	276,442
2026-08-18	24.100	24.300	24.050	24.050	24.050	134,100
2026-08-17	24.400	24.450	24.100	24.100	24.100	191,026
2026-08-14	24.600	24.600	24.050	24.050	24.050	346,539
2026-08-13	24.700	24.950	24.450	24.600	24.600	216,900
2026-08-12	24.850	25.000	24.350	24.350	24.350	286,716
2026-08-11	24.500	25.100	24.200	24.250	24.250	239,476
2026-08-10	24.200	24.950	23.600	24.650	24.650	440,105
2026-08-07	24.300	24.300	23.600	23.900	23.900	285,427
2026-08-06	24.150	24.150	23.200	23.750	23.750	395,200
2026-08-05	24.000	24.500	23.900	24.150	24.150	333,556
2026-08-04	22.750	23.600	22.650	23.600	23.600	249,004
2026-08-03	22.850	23.350	22.600	22.900	22.900	224,757
2026-07-31	21.850	22.850	21.800	22.600	22.600	588,110
2026-07-30	21.500	21.800	21.100	21.150	21.150	588,155
2026-07-29	22.550	22.850	21.000	21.700	21.700	747,887
2026-07-28	23.500	23.550	22.250	22.500	22.500	528,850
2026-07-27	23.600	23.950	23.300	23.600	23.600	286,233
2026-07-24	24.200	24.200	23.150	23.600	23.600	511,817

Page 1 of 21 · 1,220 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.