Uni-President Enterprises Corp. (TPE:1216)
Taiwan · Delayed Price · Currency is TWD 75.70
+0.90 (1.20%)
May 15, 2026, 1:30 PM CST
Uni-President Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 75.00 | 76.70 | 74.90 | 75.70 | 75.70 | 1.20% | 17,662,519 |
| May 14, 2026 | 74.60 | 75.60 | 74.60 | 74.80 | 74.80 | -0.53% | 12,388,191 |
| May 13, 2026 | 73.50 | 75.60 | 73.20 | 75.20 | 75.20 | 2.87% | 24,861,423 |
| May 12, 2026 | 73.90 | 74.70 | 73.10 | 73.10 | 73.10 | -1.08% | 15,905,294 |
| May 11, 2026 | 73.00 | 74.20 | 72.50 | 73.90 | 73.90 | 0.96% | 15,953,926 |
| May 8, 2026 | 70.20 | 73.40 | 70.00 | 73.20 | 73.20 | 5.48% | 34,974,381 |
| May 7, 2026 | 68.70 | 69.90 | 68.70 | 69.40 | 69.40 | 1.02% | 19,155,077 |
| May 6, 2026 | 69.60 | 69.60 | 68.50 | 68.70 | 68.70 | -0.58% | 16,462,509 |
| May 5, 2026 | 69.90 | 69.90 | 69.10 | 69.10 | 69.10 | -0.72% | 10,847,905 |
| May 4, 2026 | 70.00 | 70.20 | 69.40 | 69.60 | 69.60 | 0.43% | 12,773,554 |
| Apr 30, 2026 | 69.70 | 70.00 | 69.30 | 69.30 | 69.30 | -1.00% | 14,125,978 |
| Apr 29, 2026 | 70.50 | 70.60 | 69.80 | 70.00 | 70.00 | -0.85% | 15,238,984 |
| Apr 28, 2026 | 70.80 | 71.10 | 70.00 | 70.60 | 70.60 | 0.14% | 8,199,498 |
| Apr 27, 2026 | 71.30 | 71.70 | 70.50 | 70.50 | 70.50 | -1.40% | 10,369,319 |
| Apr 24, 2026 | 72.00 | 72.20 | 71.50 | 71.50 | 71.50 | -0.56% | 11,246,243 |
| Apr 23, 2026 | 71.50 | 72.20 | 71.30 | 71.90 | 71.90 | -0.69% | 13,965,036 |
| Apr 22, 2026 | 72.10 | 72.60 | 72.00 | 72.40 | 72.40 | 0.56% | 11,203,144 |
| Apr 21, 2026 | 72.60 | 72.80 | 71.90 | 72.00 | 72.00 | -0.83% | 10,950,442 |
| Apr 20, 2026 | 73.50 | 73.70 | 72.50 | 72.60 | 72.60 | -1.22% | 12,685,422 |
| Apr 17, 2026 | 73.30 | 73.60 | 72.90 | 73.50 | 73.50 | 0.68% | 9,429,740 |
| Apr 16, 2026 | 72.80 | 73.30 | 72.40 | 73.00 | 73.00 | 0.55% | 8,508,981 |
| Apr 15, 2026 | 72.50 | 72.80 | 72.10 | 72.60 | 72.60 | 0.69% | 11,845,193 |
| Apr 14, 2026 | 72.50 | 72.50 | 71.80 | 72.10 | 72.10 | 0.14% | 7,905,409 |
| Apr 13, 2026 | 71.80 | 72.20 | 71.40 | 72.00 | 72.00 | 0.28% | 8,446,892 |
| Apr 10, 2026 | 71.00 | 72.40 | 71.00 | 71.80 | 71.80 | -0.28% | 13,670,845 |
| Apr 9, 2026 | 72.50 | 72.70 | 71.60 | 72.00 | 72.00 | -0.96% | 7,471,629 |
| Apr 8, 2026 | 73.30 | 73.30 | 72.00 | 72.70 | 72.70 | 0.28% | 8,275,982 |
| Apr 7, 2026 | 72.40 | 72.90 | 72.30 | 72.50 | 72.50 | 0.14% | 6,372,925 |
| Apr 2, 2026 | 72.20 | 73.00 | 72.20 | 72.40 | 72.40 | 0.70% | 7,271,574 |
| Apr 1, 2026 | 71.80 | 72.20 | 71.20 | 71.90 | 71.90 | 1.27% | 9,237,421 |
| Mar 31, 2026 | 71.50 | 72.10 | 70.80 | 71.00 | 71.00 | -1.25% | 12,917,537 |
| Mar 30, 2026 | 71.30 | 72.30 | 71.30 | 71.90 | 71.90 | -0.14% | 13,622,700 |
| Mar 27, 2026 | 71.00 | 72.50 | 70.90 | 72.00 | 72.00 | 0.98% | 9,220,287 |
| Mar 26, 2026 | 71.00 | 71.70 | 70.50 | 71.30 | 71.30 | 0.85% | 6,168,440 |
| Mar 25, 2026 | 70.90 | 70.90 | 69.60 | 70.70 | 70.70 | 0.86% | 9,538,789 |
| Mar 24, 2026 | 69.50 | 70.50 | 69.10 | 70.10 | 70.10 | 0.86% | 8,753,777 |
| Mar 23, 2026 | 70.00 | 70.20 | 69.50 | 69.50 | 69.50 | -1.00% | 12,506,836 |
| Mar 20, 2026 | 70.40 | 71.20 | 70.20 | 70.20 | 70.20 | -0.28% | 15,314,802 |
| Mar 19, 2026 | 71.10 | 71.20 | 70.30 | 70.40 | 70.40 | -1.40% | 11,102,866 |
| Mar 18, 2026 | 71.70 | 71.70 | 70.90 | 71.40 | 71.40 | 0.71% | 8,967,990 |
| Mar 17, 2026 | 70.60 | 71.70 | 70.60 | 70.90 | 70.90 | 0.57% | 11,363,443 |
| Mar 16, 2026 | 70.20 | 71.10 | 70.00 | 70.50 | 70.50 | 0.71% | 9,971,420 |
| Mar 13, 2026 | 70.00 | 70.60 | 69.90 | 70.00 | 70.00 | -0.14% | 10,866,730 |
| Mar 12, 2026 | 70.20 | 70.70 | 70.00 | 70.10 | 70.10 | -0.14% | 13,512,645 |
| Mar 11, 2026 | 70.70 | 70.80 | 70.20 | 70.20 | 70.20 | - | 5,993,703 |
| Mar 10, 2026 | 71.40 | 71.40 | 70.00 | 70.20 | 70.20 | -0.85% | 10,722,731 |
| Mar 9, 2026 | 70.00 | 71.30 | 70.00 | 70.80 | 70.80 | -1.53% | 14,426,311 |
| Mar 6, 2026 | 70.90 | 72.00 | 70.60 | 71.90 | 71.90 | 0.98% | 9,018,816 |
| Mar 5, 2026 | 72.70 | 73.20 | 71.00 | 71.20 | 71.20 | -0.56% | 11,528,326 |
| Mar 4, 2026 | 73.00 | 73.40 | 71.60 | 71.60 | 71.60 | -3.11% | 11,745,916 |