Uni-President Enterprises Corp. (TPE:1216)
Taiwan · Delayed Price · Currency is TWD 80.20
+1.20 (1.52%)
Oct 30, 2026, 1:30 PM CST
Uni-President Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.80 | 80.20 | 78.50 | 80.20 | 80.20 | 1.52% | 15,305,544 |
| Oct 29, 2026 | 78.10 | 79.20 | 77.80 | 79.00 | 79.00 | 0.38% | 6,769,506 |
| Oct 28, 2026 | 79.70 | 79.80 | 78.20 | 78.70 | 78.70 | -1.87% | 6,267,352 |
| Oct 27, 2026 | 81.50 | 83.00 | 79.70 | 80.20 | 80.20 | 0.75% | 16,350,192 |
| Oct 22, 2026 | 77.60 | 79.60 | 77.60 | 79.60 | 79.60 | 1.40% | 10,089,033 |
| Oct 21, 2026 | 78.80 | 78.80 | 77.70 | 78.50 | 78.50 | 0.13% | 10,867,420 |
| Oct 20, 2026 | 78.50 | 79.40 | 77.60 | 78.40 | 78.40 | -1.51% | 10,341,652 |
| Oct 19, 2026 | 80.00 | 80.00 | 78.50 | 79.60 | 79.60 | - | 16,684,332 |
| Oct 16, 2026 | 79.90 | 80.40 | 78.70 | 79.60 | 79.60 | 0.13% | 15,818,268 |
| Oct 15, 2026 | 78.40 | 80.10 | 78.20 | 79.50 | 79.50 | 1.66% | 38,693,256 |
| Oct 14, 2026 | 77.10 | 78.20 | 76.60 | 78.20 | 78.20 | 1.43% | 15,514,611 |
| Oct 13, 2026 | 75.30 | 77.10 | 75.30 | 77.10 | 77.10 | 1.45% | 17,150,369 |
| Oct 12, 2026 | 75.60 | 76.50 | 75.60 | 76.00 | 76.00 | 0.53% | 9,899,429 |
| Oct 8, 2026 | 75.00 | 76.20 | 75.00 | 75.60 | 75.60 | 0.13% | 10,217,453 |
| Oct 7, 2026 | 73.70 | 75.50 | 73.70 | 75.50 | 75.50 | 2.44% | 15,650,434 |
| Oct 6, 2026 | 72.80 | 73.90 | 72.80 | 73.70 | 73.70 | 1.38% | 12,823,194 |
| Oct 5, 2026 | 73.30 | 73.30 | 72.60 | 72.70 | 72.70 | - | 9,833,552 |
| Oct 2, 2026 | 73.70 | 73.80 | 72.60 | 72.70 | 72.70 | -1.62% | 19,316,612 |
| Oct 1, 2026 | 73.90 | 74.20 | 73.70 | 73.90 | 73.90 | -0.40% | 5,708,943 |
| Sep 30, 2026 | 74.50 | 74.50 | 73.70 | 74.20 | 74.20 | 0.41% | 6,953,647 |
| Sep 29, 2026 | 74.90 | 74.90 | 73.90 | 73.90 | 73.90 | -0.81% | 6,515,894 |
| Sep 24, 2026 | 74.80 | 75.00 | 74.40 | 74.50 | 74.50 | -1.19% | 4,863,384 |
| Sep 23, 2026 | 74.90 | 75.40 | 74.50 | 75.40 | 75.40 | 1.07% | 7,665,870 |
| Sep 22, 2026 | 75.20 | 75.30 | 74.40 | 74.60 | 74.60 | -0.13% | 6,519,421 |
| Sep 21, 2026 | 75.00 | 75.00 | 74.50 | 74.70 | 74.70 | -0.40% | 3,563,858 |
| Sep 18, 2026 | 75.50 | 75.50 | 74.90 | 75.00 | 75.00 | -0.66% | 16,593,035 |
| Sep 17, 2026 | 74.70 | 75.60 | 74.50 | 75.50 | 75.50 | 1.34% | 8,224,599 |
| Sep 16, 2026 | 74.80 | 74.80 | 74.20 | 74.50 | 74.50 | - | 7,214,403 |
| Sep 15, 2026 | 74.90 | 74.90 | 73.90 | 74.50 | 74.50 | -0.13% | 10,110,868 |
| Sep 14, 2026 | 74.60 | 75.30 | 74.60 | 74.60 | 74.60 | -0.53% | 9,395,978 |
| Sep 11, 2026 | 75.10 | 75.30 | 74.80 | 75.00 | 75.00 | -0.79% | 7,643,624 |
| Sep 10, 2026 | 75.40 | 76.00 | 75.30 | 75.60 | 75.60 | -0.53% | 9,304,566 |
| Sep 9, 2026 | 76.20 | 76.70 | 75.60 | 76.00 | 76.00 | -0.91% | 8,532,839 |
| Sep 8, 2026 | 75.30 | 76.70 | 75.10 | 76.70 | 76.70 | 1.99% | 12,646,668 |
| Sep 7, 2026 | 76.20 | 76.20 | 74.90 | 75.20 | 75.20 | -0.53% | 6,436,596 |
| Sep 4, 2026 | 75.80 | 75.80 | 75.10 | 75.60 | 75.60 | - | 6,196,435 |
| Sep 3, 2026 | 76.60 | 76.60 | 75.60 | 75.60 | 75.60 | -1.31% | 6,932,731 |
| Sep 2, 2026 | 75.70 | 76.60 | 75.50 | 76.60 | 76.60 | 0.52% | 7,493,926 |
| Sep 1, 2026 | 76.70 | 76.70 | 75.30 | 76.20 | 76.20 | - | 10,786,631 |
| Aug 31, 2026 | 75.70 | 76.20 | 75.10 | 76.20 | 76.20 | 0.66% | 14,437,589 |
| Aug 28, 2026 | 76.50 | 76.50 | 75.20 | 75.70 | 75.70 | -1.82% | 10,265,187 |
| Aug 27, 2026 | 77.90 | 77.90 | 76.50 | 77.10 | 77.10 | -0.77% | 7,682,417 |
| Aug 26, 2026 | 77.40 | 77.70 | 76.90 | 77.70 | 77.70 | -0.26% | 9,397,597 |
| Aug 25, 2026 | 77.60 | 78.50 | 77.30 | 77.90 | 77.90 | 0.65% | 13,129,188 |
| Aug 24, 2026 | 76.80 | 77.50 | 76.20 | 77.40 | 77.40 | -0.13% | 12,986,766 |
| Aug 21, 2026 | 78.10 | 78.60 | 77.00 | 77.50 | 77.50 | -0.90% | 15,352,876 |
| Aug 20, 2026 | 77.50 | 78.20 | 77.20 | 78.20 | 78.20 | 0.90% | 18,475,835 |
| Aug 19, 2026 | 76.20 | 77.50 | 75.60 | 77.50 | 77.50 | 1.71% | 16,977,370 |
| Aug 18, 2026 | 75.00 | 76.20 | 74.70 | 76.20 | 76.20 | 1.33% | 9,100,877 |
| Aug 17, 2026 | 75.40 | 75.70 | 74.60 | 75.20 | 75.20 | -0.79% | 9,455,444 |