Uni-President Enterprises Corp. (TPE:1216)
Taiwan · Delayed Price · Currency is TWD 79.60
+0.80 (1.02%)
Oct 30, 2025, 1:35 PM CST
Uni-President Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 79.00 | 79.40 | 78.30 | 78.80 | 78.80 | -0.25% | 5,533,990 |
| Oct 28, 2025 | 79.30 | 79.40 | 78.70 | 79.00 | 79.00 | - | 4,270,765 |
| Oct 27, 2025 | 80.00 | 80.20 | 79.00 | 79.00 | 79.00 | -1.13% | 8,317,296 |
| Oct 23, 2025 | 78.90 | 80.00 | 78.90 | 79.90 | 79.90 | 1.27% | 10,247,955 |
| Oct 22, 2025 | 79.20 | 79.40 | 78.80 | 78.90 | 78.90 | -0.25% | 5,671,700 |
| Oct 21, 2025 | 78.80 | 79.20 | 78.60 | 79.10 | 79.10 | 0.51% | 5,299,097 |
| Oct 20, 2025 | 78.60 | 79.10 | 78.20 | 78.70 | 78.70 | 0.64% | 3,720,422 |
| Oct 17, 2025 | 78.00 | 78.90 | 78.00 | 78.20 | 78.20 | 0.77% | 7,232,062 |
| Oct 16, 2025 | 77.30 | 78.30 | 77.30 | 77.60 | 77.60 | 0.13% | 4,947,278 |
| Oct 15, 2025 | 77.80 | 78.50 | 77.50 | 77.50 | 77.50 | -0.64% | 6,694,833 |
| Oct 14, 2025 | 77.50 | 78.60 | 77.50 | 78.00 | 78.00 | 0.52% | 10,418,858 |
| Oct 13, 2025 | 78.00 | 78.00 | 76.70 | 77.60 | 77.60 | - | 10,440,410 |
| Oct 9, 2025 | 77.90 | 78.30 | 77.60 | 77.60 | 77.60 | -0.51% | 4,285,466 |
| Oct 8, 2025 | 78.30 | 78.40 | 77.80 | 78.00 | 78.00 | -0.13% | 6,292,486 |
| Oct 7, 2025 | 77.20 | 78.20 | 77.20 | 78.10 | 78.10 | 0.90% | 5,075,405 |
| Oct 3, 2025 | 78.10 | 78.10 | 77.30 | 77.40 | 77.40 | -0.77% | 5,871,003 |
| Oct 2, 2025 | 78.40 | 78.60 | 78.00 | 78.00 | 78.00 | -0.38% | 6,014,682 |
| Oct 1, 2025 | 77.80 | 78.70 | 77.80 | 78.30 | 78.30 | -0.13% | 5,750,465 |
| Sep 30, 2025 | 78.90 | 79.00 | 78.20 | 78.40 | 78.40 | - | 8,847,436 |
| Sep 29, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - | - |
| Sep 26, 2025 | 78.70 | 78.70 | 78.00 | 78.40 | 78.40 | 0.13% | 6,413,730 |
| Sep 25, 2025 | 79.10 | 79.40 | 78.20 | 78.30 | 78.30 | -1.01% | 9,413,819 |
| Sep 24, 2025 | 78.50 | 79.10 | 78.30 | 79.10 | 79.10 | 0.89% | 7,086,406 |
| Sep 23, 2025 | 78.20 | 78.50 | 78.20 | 78.40 | 78.40 | -0.25% | 6,515,420 |
| Sep 22, 2025 | 78.80 | 78.80 | 78.30 | 78.60 | 78.60 | 0.26% | 5,591,864 |
| Sep 19, 2025 | 79.20 | 79.20 | 78.40 | 78.40 | 78.40 | -1.01% | 12,936,154 |
| Sep 18, 2025 | 79.30 | 79.40 | 78.50 | 79.20 | 79.20 | 0.25% | 5,473,298 |
| Sep 17, 2025 | 79.00 | 79.30 | 78.40 | 79.00 | 79.00 | -0.50% | 5,502,107 |
| Sep 16, 2025 | 79.50 | 79.60 | 78.80 | 79.40 | 79.40 | 0.25% | 7,280,486 |
| Sep 15, 2025 | 78.70 | 79.40 | 78.60 | 79.20 | 79.20 | -0.13% | 4,976,918 |
| Sep 12, 2025 | 79.00 | 79.50 | 78.80 | 79.30 | 79.30 | 0.51% | 5,601,412 |
| Sep 11, 2025 | 79.30 | 79.70 | 78.70 | 78.90 | 78.90 | -0.75% | 7,989,354 |
| Sep 10, 2025 | 79.40 | 79.90 | 79.10 | 79.50 | 79.50 | 0.13% | 9,585,758 |
| Sep 9, 2025 | 78.90 | 79.80 | 78.70 | 79.40 | 79.40 | 0.63% | 11,414,751 |
| Sep 8, 2025 | 78.10 | 79.10 | 78.10 | 78.90 | 78.90 | 1.02% | 6,876,658 |
| Sep 5, 2025 | 78.20 | 78.50 | 78.10 | 78.10 | 78.10 | - | 4,947,791 |
| Sep 4, 2025 | 78.00 | 78.30 | 77.70 | 78.10 | 78.10 | 0.26% | 5,442,607 |
| Sep 3, 2025 | 78.10 | 78.30 | 77.70 | 77.90 | 77.90 | -0.38% | 4,423,185 |
| Sep 2, 2025 | 77.30 | 78.20 | 77.30 | 78.20 | 78.20 | 1.03% | 5,378,072 |
| Sep 1, 2025 | 77.40 | 77.90 | 77.10 | 77.40 | 77.40 | - | 3,943,425 |
| Aug 29, 2025 | 77.90 | 78.10 | 77.20 | 77.40 | 77.40 | -0.39% | 11,740,973 |
| Aug 28, 2025 | 76.50 | 77.90 | 76.40 | 77.70 | 77.70 | 1.30% | 11,198,572 |
| Aug 27, 2025 | 76.40 | 77.20 | 76.20 | 76.70 | 76.70 | 0.52% | 6,910,942 |
| Aug 26, 2025 | 77.50 | 77.50 | 76.30 | 76.30 | 76.30 | -1.93% | 18,616,972 |
| Aug 25, 2025 | 77.80 | 78.10 | 77.30 | 77.80 | 77.80 | 0.39% | 8,328,914 |
| Aug 22, 2025 | 78.20 | 78.40 | 77.30 | 77.50 | 77.50 | -0.39% | 8,816,575 |
| Aug 21, 2025 | 77.70 | 78.30 | 77.30 | 77.80 | 77.80 | 0.91% | 9,005,381 |
| Aug 20, 2025 | 77.20 | 77.40 | 76.80 | 77.10 | 77.10 | -0.26% | 7,786,251 |
| Aug 19, 2025 | 77.60 | 77.60 | 77.00 | 77.30 | 77.30 | -0.64% | 7,568,390 |
| Aug 18, 2025 | 78.50 | 78.60 | 77.50 | 77.80 | 77.80 | -1.27% | 8,218,872 |