Uni-President Enterprises Corp. (TPE:1216)
Taiwan · Delayed Price · Currency is TWD 71.60
-0.10 (-0.14%)
At close: Feb 2, 2026
Uni-President Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 72.30 | 72.30 | 71.30 | 71.60 | 71.60 | -0.14% | 7,255,933 |
| Jan 30, 2026 | 72.60 | 72.60 | 71.70 | 71.70 | 71.70 | -0.97% | 12,294,397 |
| Jan 29, 2026 | 72.50 | 73.40 | 72.30 | 72.40 | 72.40 | -0.41% | 8,756,593 |
| Jan 28, 2026 | 73.50 | 73.50 | 72.20 | 72.70 | 72.70 | -0.41% | 12,445,050 |
| Jan 27, 2026 | 74.00 | 74.10 | 73.00 | 73.00 | 73.00 | -0.68% | 9,067,942 |
| Jan 26, 2026 | 73.60 | 74.20 | 73.00 | 73.50 | 73.50 | -0.14% | 9,879,791 |
| Jan 23, 2026 | 74.20 | 74.50 | 73.60 | 73.60 | 73.60 | -0.67% | 10,183,273 |
| Jan 22, 2026 | 74.60 | 74.90 | 74.10 | 74.10 | 74.10 | -0.27% | 7,927,707 |
| Jan 21, 2026 | 74.50 | 74.70 | 74.10 | 74.30 | 74.30 | -0.27% | 8,055,291 |
| Jan 20, 2026 | 74.60 | 75.00 | 74.40 | 74.50 | 74.50 | -0.27% | 9,052,324 |
| Jan 19, 2026 | 75.40 | 75.40 | 74.70 | 74.70 | 74.70 | -0.93% | 10,023,520 |
| Jan 16, 2026 | 75.70 | 75.80 | 75.00 | 75.40 | 75.40 | -0.79% | 14,556,782 |
| Jan 15, 2026 | 75.80 | 76.30 | 75.60 | 76.00 | 76.00 | 0.66% | 6,277,349 |
| Jan 14, 2026 | 76.10 | 76.40 | 75.50 | 75.50 | 75.50 | -0.79% | 6,692,550 |
| Jan 13, 2026 | 76.00 | 76.80 | 75.70 | 76.10 | 76.10 | 0.66% | 12,080,143 |
| Jan 12, 2026 | 75.60 | 76.10 | 75.30 | 75.60 | 75.60 | 0.40% | 9,238,387 |
| Jan 9, 2026 | 75.80 | 76.40 | 75.10 | 75.30 | 75.30 | -0.40% | 8,952,176 |
| Jan 8, 2026 | 75.30 | 76.10 | 75.30 | 75.60 | 75.60 | 0.40% | 11,660,810 |
| Jan 7, 2026 | 75.80 | 76.40 | 75.20 | 75.30 | 75.30 | -1.18% | 16,831,650 |
| Jan 6, 2026 | 77.00 | 77.70 | 75.90 | 76.20 | 76.20 | -1.04% | 13,354,417 |
| Jan 5, 2026 | 76.80 | 77.80 | 76.50 | 77.00 | 77.00 | -0.52% | 10,628,462 |
| Jan 2, 2026 | 77.10 | 77.60 | 76.20 | 77.40 | 77.40 | 0.39% | 8,791,772 |
| Dec 31, 2025 | 77.60 | 77.80 | 77.00 | 77.10 | 77.10 | -0.90% | 8,191,283 |
| Dec 30, 2025 | 78.70 | 79.10 | 77.80 | 77.80 | 77.80 | -2.26% | 7,923,656 |
| Dec 29, 2025 | 79.80 | 80.50 | 78.50 | 79.60 | 79.60 | -1.12% | 10,769,048 |
| Dec 26, 2025 | 77.90 | 80.50 | 77.20 | 80.50 | 80.50 | 2.68% | 25,259,370 |
| Dec 24, 2025 | 77.10 | 79.00 | 76.50 | 78.40 | 78.40 | 1.42% | 23,927,778 |
| Dec 23, 2025 | 77.00 | 78.50 | 76.90 | 77.30 | 77.30 | -0.64% | 20,071,869 |
| Dec 22, 2025 | 77.50 | 78.90 | 76.60 | 77.80 | 77.80 | -0.77% | 36,678,250 |
| Dec 19, 2025 | 78.40 | 80.00 | 76.00 | 78.40 | 78.40 | -0.76% | 45,750,760 |
| Dec 18, 2025 | 76.30 | 79.80 | 75.10 | 79.00 | 79.00 | 2.73% | 34,305,659 |
| Dec 17, 2025 | 74.80 | 77.10 | 74.70 | 76.90 | 76.90 | 2.95% | 31,370,212 |
| Dec 16, 2025 | 74.70 | 75.40 | 74.70 | 74.70 | 74.70 | -0.53% | 12,332,960 |
| Dec 15, 2025 | 75.00 | 75.50 | 74.60 | 75.10 | 75.10 | 0.27% | 6,551,743 |
| Dec 12, 2025 | 75.20 | 75.40 | 74.90 | 74.90 | 74.90 | 0.27% | 2,946,891 |
| Dec 11, 2025 | 75.50 | 75.50 | 74.70 | 74.70 | 74.70 | -0.40% | 6,353,184 |
| Dec 10, 2025 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | 0.27% | 6,073,120 |
| Dec 9, 2025 | 75.30 | 75.50 | 74.80 | 74.80 | 74.80 | -0.66% | 7,313,896 |
| Dec 8, 2025 | 76.50 | 76.70 | 75.30 | 75.30 | 75.30 | -1.44% | 6,580,945 |
| Dec 5, 2025 | 75.50 | 76.40 | 75.40 | 76.40 | 76.40 | 0.92% | 5,753,388 |
| Dec 4, 2025 | 75.50 | 75.80 | 75.20 | 75.70 | 75.70 | 0.53% | 5,135,983 |
| Dec 3, 2025 | 76.30 | 76.50 | 75.30 | 75.30 | 75.30 | -0.53% | 5,876,934 |
| Dec 2, 2025 | 77.00 | 77.30 | 75.70 | 75.70 | 75.70 | -1.05% | 7,756,424 |
| Dec 1, 2025 | 76.20 | 77.10 | 76.10 | 76.50 | 76.50 | - | 6,017,144 |
| Nov 28, 2025 | 76.60 | 77.00 | 76.20 | 76.50 | 76.50 | -0.13% | 4,750,594 |
| Nov 27, 2025 | 75.00 | 77.20 | 75.00 | 76.60 | 76.60 | 1.86% | 11,703,050 |
| Nov 26, 2025 | 75.10 | 75.40 | 74.90 | 75.20 | 75.20 | 0.40% | 7,724,493 |
| Nov 25, 2025 | 74.80 | 75.40 | 74.80 | 74.90 | 74.90 | - | 7,549,371 |
| Nov 24, 2025 | 75.00 | 75.50 | 74.80 | 74.90 | 74.90 | 0.13% | 14,589,510 |
| Nov 21, 2025 | 75.00 | 75.70 | 74.70 | 74.80 | 74.80 | -0.27% | 12,391,230 |