Uni-President Enterprises Corp. (TPE:1216)
Taiwan · Delayed Price · Currency is TWD 75.70
-1.40 (-1.82%)
Aug 28, 2026, 1:30 PM CST
Uni-President Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 76.50 | 76.50 | 75.20 | 75.70 | - | -1.82% | 10,257,963 |
| 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% | 13,126,600 |
| Aug 24, 2026 | 76.80 | 77.50 | 76.20 | 77.40 | 77.40 | -0.13% | 12,938,400 |
| Aug 21, 2026 | 78.10 | 78.60 | 77.00 | 77.50 | 77.50 | -0.90% | 15,349,420 |
| 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% | 16,961,110 |
| Aug 18, 2026 | 75.00 | 76.20 | 74.70 | 76.20 | 76.20 | 1.33% | 9,088,681 |
| Aug 17, 2026 | 75.40 | 75.70 | 74.60 | 75.20 | 75.20 | -0.79% | 9,455,444 |
| Aug 14, 2026 | 76.20 | 76.30 | 75.40 | 75.80 | 75.80 | -0.66% | 6,902,482 |
| Aug 13, 2026 | 76.50 | 76.50 | 75.10 | 76.30 | 76.30 | - | 13,840,646 |
| Aug 12, 2026 | 75.80 | 76.30 | 75.40 | 76.30 | 76.30 | 0.53% | 9,945,093 |
| Aug 11, 2026 | 75.10 | 75.90 | 74.90 | 75.90 | 75.90 | 0.53% | 12,354,914 |
| Aug 10, 2026 | 75.70 | 75.70 | 74.60 | 75.50 | 75.50 | -0.26% | 10,662,068 |
| Aug 7, 2026 | 73.60 | 75.70 | 73.50 | 75.70 | 75.70 | 3.70% | 27,739,254 |
| Aug 6, 2026 | 72.80 | 73.90 | 72.50 | 73.00 | 73.00 | -0.27% | 22,304,598 |
| Aug 5, 2026 | 74.00 | 74.00 | 72.70 | 73.20 | 73.20 | -0.95% | 17,443,976 |
| Aug 4, 2026 | 72.50 | 73.90 | 72.40 | 73.90 | 73.90 | 1.23% | 25,972,113 |
| Aug 3, 2026 | 73.60 | 74.00 | 72.70 | 73.00 | 73.00 | -1.08% | 16,576,338 |
| Jul 31, 2026 | 76.60 | 76.60 | 73.60 | 73.80 | 73.80 | -2.38% | 33,716,217 |
| Jul 30, 2026 | 76.80 | 76.80 | 73.70 | 75.60 | 75.60 | 0.53% | 37,472,807 |
| Jul 29, 2026 | 77.60 | 78.20 | 76.90 | 78.20 | 75.20 | 1.03% | 23,042,470 |
| Jul 28, 2026 | 77.20 | 77.80 | 76.60 | 77.40 | 74.43 | 0.39% | 16,222,955 |
| Jul 27, 2026 | 78.70 | 79.00 | 77.10 | 77.10 | 74.14 | -0.39% | 14,204,632 |
| Jul 24, 2026 | 75.90 | 77.70 | 75.90 | 77.40 | 74.43 | 0.52% | 15,558,878 |
| Jul 23, 2026 | 76.70 | 77.00 | 75.50 | 77.00 | 74.05 | 0.26% | 20,523,566 |
| Jul 22, 2026 | 79.30 | 79.30 | 75.50 | 76.80 | 73.85 | -3.52% | 28,491,284 |
| Jul 21, 2026 | 79.90 | 80.30 | 79.20 | 79.60 | 76.55 | -0.87% | 22,149,684 |
| Jul 20, 2026 | 80.10 | 80.70 | 78.90 | 80.30 | 77.22 | 0.37% | 30,472,521 |
| Jul 17, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 76.93 | 1.27% | 30,854,709 |
| Jul 16, 2026 | 78.10 | 79.50 | 77.60 | 79.00 | 75.97 | 0.51% | 23,084,234 |
| Jul 15, 2026 | 78.50 | 79.40 | 78.00 | 78.60 | 75.58 | 0.13% | 24,165,181 |
| Jul 14, 2026 | 78.60 | 78.60 | 77.50 | 78.50 | 75.49 | - | 18,044,589 |
| Jul 13, 2026 | 78.00 | 79.40 | 78.00 | 78.50 | 75.49 | 0.13% | 20,557,092 |
| Jul 9, 2026 | 78.30 | 79.00 | 78.20 | 78.40 | 75.39 | -0.25% | 18,981,792 |
| Jul 8, 2026 | 78.00 | 79.00 | 77.90 | 78.60 | 75.58 | 0.77% | 21,797,605 |
| Jul 7, 2026 | 77.80 | 78.70 | 77.70 | 78.00 | 75.01 | 0.26% | 20,179,662 |
| Jul 6, 2026 | 76.40 | 78.40 | 76.40 | 77.80 | 74.82 | 1.97% | 22,603,259 |
| Jul 3, 2026 | 74.60 | 77.20 | 74.60 | 76.30 | 73.37 | 1.87% | 16,111,988 |
| Jul 2, 2026 | 74.50 | 75.40 | 74.40 | 74.90 | 72.03 | 0.54% | 10,376,910 |
| Jul 1, 2026 | 74.50 | 74.70 | 73.80 | 74.50 | 71.64 | - | 7,604,021 |
| Jun 30, 2026 | 76.30 | 76.30 | 74.50 | 74.50 | 71.64 | -1.59% | 11,851,049 |
| Jun 29, 2026 | 75.50 | 75.90 | 74.90 | 75.70 | 72.80 | 1.47% | 9,580,653 |
| Jun 26, 2026 | 74.90 | 75.70 | 74.60 | 74.60 | 71.74 | -1.32% | 9,813,989 |
| Jun 25, 2026 | 75.00 | 76.40 | 74.60 | 75.60 | 72.70 | 0.67% | 17,674,455 |
| Jun 24, 2026 | 75.00 | 75.50 | 74.50 | 75.10 | 72.22 | - | 19,340,861 |
| Jun 23, 2026 | 74.60 | 75.50 | 73.90 | 75.10 | 72.22 | 1.08% | 17,232,592 |
| Jun 22, 2026 | 74.90 | 74.90 | 74.00 | 74.30 | 71.45 | -0.27% | 14,851,130 |
| Jun 18, 2026 | 76.30 | 76.40 | 74.50 | 74.50 | 71.64 | -1.97% | 26,980,860 |