Uni-President Enterprises Corp. (TPE:1216)
Taiwan · Delayed Price · Currency is TWD 79.40
+0.20 (0.25%)
Aug 1, 2025, 2:38 PM CST
Uni-President Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 78.90 | 80.10 | 78.90 | 79.40 | 79.40 | 0.25% | 7,671,125 |
| Jul 31, 2025 | 79.70 | 79.70 | 78.60 | 79.20 | 79.20 | -4.23% | 16,549,302 |
| Jul 30, 2025 | 82.50 | 82.90 | 82.20 | 82.70 | 79.70 | 0.12% | 8,250,491 |
| Jul 29, 2025 | 83.40 | 83.60 | 82.10 | 82.60 | 79.60 | -0.96% | 9,950,713 |
| Jul 28, 2025 | 85.00 | 85.50 | 82.80 | 83.40 | 80.37 | -1.77% | 15,986,995 |
| Jul 25, 2025 | 85.00 | 85.90 | 84.90 | 84.90 | 81.82 | -0.59% | 8,344,608 |
| Jul 24, 2025 | 86.30 | 86.50 | 85.00 | 85.40 | 82.30 | -1.04% | 9,177,143 |
| Jul 23, 2025 | 87.10 | 87.20 | 86.20 | 86.30 | 83.17 | -0.80% | 11,946,568 |
| Jul 22, 2025 | 86.60 | 87.10 | 86.10 | 87.00 | 83.84 | 0.46% | 11,838,973 |
| Jul 21, 2025 | 86.20 | 86.80 | 85.60 | 86.60 | 83.46 | 0.58% | 10,738,645 |
| Jul 18, 2025 | 85.90 | 86.50 | 85.50 | 86.10 | 82.98 | 0.23% | 10,812,868 |
| Jul 17, 2025 | 85.40 | 86.20 | 85.10 | 85.90 | 82.78 | 0.47% | 11,431,608 |
| Jul 16, 2025 | 84.00 | 86.00 | 84.00 | 85.50 | 82.40 | 1.06% | 11,862,573 |
| Jul 15, 2025 | 85.00 | 85.90 | 84.30 | 84.60 | 81.53 | -0.82% | 10,009,393 |
| Jul 14, 2025 | 85.30 | 86.60 | 85.00 | 85.30 | 82.21 | 0.47% | 12,305,110 |
| Jul 11, 2025 | 83.90 | 85.30 | 83.80 | 84.90 | 81.82 | 1.07% | 10,965,352 |
| Jul 10, 2025 | 83.10 | 84.60 | 83.10 | 84.00 | 80.95 | 0.60% | 9,098,167 |
| Jul 9, 2025 | 83.40 | 84.00 | 83.00 | 83.50 | 80.47 | -0.36% | 11,804,623 |
| Jul 8, 2025 | 82.80 | 84.00 | 82.80 | 83.80 | 80.76 | 1.33% | 11,475,451 |
| Jul 7, 2025 | 82.10 | 83.40 | 82.10 | 82.70 | 79.70 | 0.24% | 7,453,508 |
| Jul 4, 2025 | 81.70 | 82.90 | 81.30 | 82.50 | 79.51 | 1.73% | 11,226,697 |
| Jul 3, 2025 | 81.40 | 82.20 | 80.90 | 81.10 | 78.16 | -1.10% | 18,977,988 |
| Jul 2, 2025 | 80.60 | 82.10 | 80.60 | 82.00 | 79.03 | 0.37% | 19,328,750 |
| Jul 1, 2025 | 81.10 | 82.50 | 81.00 | 81.70 | 78.74 | 0.86% | 19,629,188 |
| Jun 30, 2025 | 80.80 | 82.40 | 80.50 | 81.00 | 78.06 | 1.12% | 28,802,549 |
| Jun 27, 2025 | 80.30 | 80.90 | 79.90 | 80.10 | 77.19 | -0.25% | 28,475,652 |
| Jun 26, 2025 | 79.60 | 81.00 | 79.30 | 80.30 | 77.39 | 1.13% | 43,661,577 |
| Jun 25, 2025 | 80.00 | 80.20 | 79.00 | 79.40 | 76.52 | -0.63% | 41,682,281 |
| Jun 24, 2025 | 79.60 | 80.00 | 78.80 | 79.90 | 77.00 | 0.88% | 46,335,689 |
| Jun 23, 2025 | 77.80 | 79.20 | 77.30 | 79.20 | 76.33 | 1.67% | 39,602,080 |
| Jun 20, 2025 | 77.70 | 78.80 | 77.40 | 77.90 | 75.07 | 0.52% | 50,853,039 |
| Jun 19, 2025 | 78.00 | 78.40 | 77.30 | 77.50 | 74.69 | -0.64% | 25,674,713 |
| Jun 18, 2025 | 78.70 | 78.90 | 77.90 | 78.00 | 75.17 | -1.14% | 26,353,123 |
| Jun 17, 2025 | 79.80 | 80.40 | 78.40 | 78.90 | 76.04 | -0.63% | 24,486,964 |
| Jun 16, 2025 | 79.50 | 80.40 | 79.40 | 79.40 | 76.52 | -0.38% | 13,784,511 |
| Jun 13, 2025 | 78.90 | 80.10 | 78.90 | 79.70 | 76.81 | 0.63% | 12,327,162 |
| Jun 12, 2025 | 79.40 | 79.50 | 78.80 | 79.20 | 76.33 | 0.51% | 8,016,649 |
| Jun 11, 2025 | 79.10 | 79.80 | 78.80 | 78.80 | 75.94 | -0.38% | 12,886,546 |
| Jun 10, 2025 | 79.20 | 79.50 | 78.90 | 79.10 | 76.23 | - | 12,727,925 |
| Jun 9, 2025 | 79.60 | 80.40 | 79.10 | 79.10 | 76.23 | - | 9,486,952 |
| Jun 6, 2025 | 79.90 | 80.00 | 79.10 | 79.10 | 76.23 | -0.75% | 9,100,034 |
| Jun 5, 2025 | 78.80 | 80.00 | 78.80 | 79.70 | 76.81 | 1.14% | 8,783,623 |
| Jun 4, 2025 | 79.30 | 79.90 | 78.80 | 78.80 | 75.94 | -0.63% | 16,691,889 |
| Jun 3, 2025 | 79.20 | 79.80 | 78.30 | 79.30 | 76.42 | 0.38% | 26,744,163 |
| Jun 2, 2025 | 79.50 | 80.30 | 78.90 | 79.00 | 76.13 | -0.75% | 19,417,974 |
| May 29, 2025 | 81.50 | 81.60 | 79.60 | 79.60 | 76.71 | -2.09% | 21,554,373 |
| May 28, 2025 | 81.00 | 81.30 | 80.40 | 81.30 | 78.35 | 0.62% | 10,961,996 |
| May 27, 2025 | 80.00 | 81.80 | 79.90 | 80.80 | 77.87 | 1.38% | 23,464,760 |
| May 26, 2025 | 79.90 | 79.90 | 78.70 | 79.70 | 76.81 | -0.25% | 25,005,712 |
| May 23, 2025 | 80.00 | 80.40 | 79.60 | 79.90 | 77.00 | -0.62% | 13,622,691 |