Uni-President Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	73.50	74.30	73.50	73.80	73.80	0.27%	9,454,025
Jun 4, 2026	73.30	74.40	73.10	73.60	73.60	0.41%	14,833,498
Jun 3, 2026	74.50	74.50	72.90	73.30	73.30	-1.21%	15,796,690
Jun 2, 2026	73.30	74.30	72.00	74.20	74.20	0.68%	25,835,040
Jun 1, 2026	72.10	74.30	72.10	73.70	73.70	2.65%	18,320,380
May 29, 2026	71.60	73.10	70.80	71.80	71.80	1.41%	38,318,510
May 28, 2026	70.80	71.50	70.40	70.80	70.80	0.85%	22,407,540
May 27, 2026	70.80	71.20	70.00	70.20	70.20	-0.85%	21,423,700
May 26, 2026	71.30	71.90	70.80	70.80	70.80	-0.56%	17,786,930
May 25, 2026	72.00	72.00	71.20	71.20	71.20	-0.42%	13,632,730
May 22, 2026	72.80	72.90	71.40	71.50	71.50	-2.19%	18,384,450
May 21, 2026	73.50	73.80	72.60	73.10	73.10	-0.41%	13,692,200
May 20, 2026	74.80	74.80	72.70	73.40	73.40	-1.87%	13,838,360
May 19, 2026	75.60	75.60	74.50	74.80	74.80	0.13%	12,364,340
May 18, 2026	76.20	76.40	74.10	74.70	74.70	-1.32%	10,538,960
May 15, 2026	75.00	76.70	74.90	75.70	75.70	1.20%	17,694,450
May 14, 2026	74.60	75.60	74.60	74.80	74.80	-0.53%	12,388,190
May 13, 2026	73.50	75.60	73.20	75.20	75.20	2.87%	24,861,420
May 12, 2026	73.90	74.70	73.10	73.10	73.10	-1.08%	15,905,290
May 11, 2026	73.00	74.20	72.50	73.90	73.90	0.96%	15,953,920
May 8, 2026	70.20	73.40	70.00	73.20	73.20	5.48%	34,974,380
May 7, 2026	68.70	69.90	68.70	69.40	69.40	1.02%	19,155,070
May 6, 2026	69.60	69.60	68.50	68.70	68.70	-0.58%	16,462,500
May 5, 2026	69.90	69.90	69.10	69.10	69.10	-0.72%	10,847,900
May 4, 2026	70.00	70.20	69.40	69.60	69.60	0.43%	12,773,550
Apr 30, 2026	69.70	70.00	69.30	69.30	69.30	-1.00%	14,125,970
Apr 29, 2026	70.50	70.60	69.80	70.00	70.00	-0.85%	15,238,980
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%	10,369,310
Apr 24, 2026	72.00	72.20	71.50	71.50	71.50	-0.56%	11,246,240
Apr 23, 2026	71.50	72.20	71.30	71.90	71.90	-0.69%	13,965,030
Apr 22, 2026	72.10	72.60	72.00	72.40	72.40	0.56%	11,203,140
Apr 21, 2026	72.60	72.80	71.90	72.00	72.00	-0.83%	10,950,440
Apr 20, 2026	73.50	73.70	72.50	72.60	72.60	-1.22%	12,685,420
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%	11,845,190
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%	13,670,840
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%	12,917,530
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