Uni-President Enterprises Corp. (TPE:1216)
Taiwan · Delayed Price · Currency is TWD 75.70
+2.70 (3.70%)
Aug 7, 2026, 1:30 PM CST
Uni-President Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 72.80 | 73.90 | 72.50 | 73.00 | 73.00 | -0.27% | 22,300,350 |
| 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% | 33,688,330 |
| 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 |
| Jun 17, 2026 | 75.60 | 76.00 | 74.70 | 76.00 | 73.08 | 0.53% | 10,987,630 |
| Jun 16, 2026 | 76.40 | 76.40 | 75.40 | 75.60 | 72.70 | -0.92% | 8,209,466 |
| Jun 15, 2026 | 77.60 | 77.70 | 75.60 | 76.30 | 73.37 | -0.26% | 15,439,960 |
| Jun 12, 2026 | 75.60 | 76.70 | 75.60 | 76.50 | 73.57 | 1.19% | 14,052,490 |
| Jun 11, 2026 | 74.40 | 75.60 | 74.40 | 75.60 | 72.70 | 1.61% | 14,585,690 |
| Jun 10, 2026 | 73.30 | 74.70 | 73.30 | 74.40 | 71.55 | 0.40% | 16,700,790 |
| Jun 9, 2026 | 73.00 | 75.00 | 73.00 | 74.10 | 71.26 | 1.65% | 14,802,022 |
| Jun 8, 2026 | 73.10 | 74.00 | 72.40 | 72.90 | 70.10 | -1.22% | 12,796,465 |
| Jun 5, 2026 | 73.50 | 74.30 | 73.50 | 73.80 | 70.97 | 0.27% | 9,454,025 |
| Jun 4, 2026 | 73.30 | 74.40 | 73.10 | 73.60 | 70.78 | 0.41% | 14,833,490 |
| Jun 3, 2026 | 74.50 | 74.50 | 72.90 | 73.30 | 70.49 | -1.21% | 15,796,690 |
| Jun 2, 2026 | 73.30 | 74.30 | 72.00 | 74.20 | 71.35 | 0.68% | 25,835,040 |
| Jun 1, 2026 | 72.10 | 74.30 | 72.10 | 73.70 | 70.87 | 2.65% | 18,320,380 |
| May 29, 2026 | 71.60 | 73.10 | 70.80 | 71.80 | 69.05 | 1.41% | 38,318,510 |
| May 28, 2026 | 70.80 | 71.50 | 70.40 | 70.80 | 68.08 | 0.85% | 22,407,540 |
| May 27, 2026 | 70.80 | 71.20 | 70.00 | 70.20 | 67.51 | -0.85% | 21,423,700 |