Uni-President Enterprises Corp. (TPE:1216)
Taiwan · Delayed Price · Currency is TWD 80.00
+1.00 (1.27%)
Jul 17, 2026, 1:30 PM CST
Uni-President Enterprises Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 78.10 | 79.50 | 77.60 | 79.00 | - | 0.51% | 18,535,093 |
| Jul 15, 2026 | 78.50 | 79.40 | 78.00 | 78.60 | 78.60 | 0.13% | 24,165,181 |
| Jul 14, 2026 | 78.60 | 78.60 | 77.50 | 78.50 | 78.50 | - | 18,044,589 |
| Jul 13, 2026 | 78.00 | 79.40 | 78.00 | 78.50 | 78.50 | 0.13% | 20,557,092 |
| Jul 9, 2026 | 78.30 | 79.00 | 78.20 | 78.40 | 78.40 | -0.25% | 18,981,792 |
| Jul 8, 2026 | 78.00 | 79.00 | 77.90 | 78.60 | 78.60 | 0.77% | 21,792,300 |
| Jul 7, 2026 | 77.80 | 78.70 | 77.70 | 78.00 | 78.00 | 0.26% | 20,179,662 |
| Jul 6, 2026 | 76.40 | 78.40 | 76.40 | 77.80 | 77.80 | 1.97% | 22,603,259 |
| Jul 3, 2026 | 74.60 | 77.20 | 74.60 | 76.30 | 76.30 | 1.87% | 16,111,988 |
| Jul 2, 2026 | 74.50 | 75.40 | 74.40 | 74.90 | 74.90 | 0.54% | 10,372,790 |
| Jul 1, 2026 | 74.50 | 74.70 | 73.80 | 74.50 | 74.50 | - | 6,901,096 |
| Jun 30, 2026 | 76.30 | 76.30 | 74.50 | 74.50 | 74.50 | -1.59% | 11,851,049 |
| Jun 29, 2026 | 75.50 | 75.90 | 74.90 | 75.70 | 75.70 | 1.47% | 9,580,653 |
| Jun 26, 2026 | 74.90 | 75.70 | 74.60 | 74.60 | 74.60 | -1.32% | 9,806,020 |
| Jun 25, 2026 | 75.00 | 76.40 | 74.60 | 75.60 | 75.60 | 0.67% | 17,674,455 |
| Jun 24, 2026 | 75.00 | 75.50 | 74.50 | 75.10 | 75.10 | - | 19,340,861 |
| Jun 23, 2026 | 74.60 | 75.50 | 73.90 | 75.10 | 75.10 | 1.08% | 17,232,592 |
| Jun 22, 2026 | 74.90 | 74.90 | 74.00 | 74.30 | 74.30 | -0.27% | 14,851,130 |
| Jun 18, 2026 | 76.30 | 76.40 | 74.50 | 74.50 | 74.50 | -1.97% | 26,980,863 |
| Jun 17, 2026 | 75.60 | 76.00 | 74.70 | 76.00 | 76.00 | 0.53% | 10,987,630 |
| Jun 16, 2026 | 76.40 | 76.40 | 75.40 | 75.60 | 75.60 | -0.92% | 8,200,127 |
| Jun 15, 2026 | 77.60 | 77.70 | 75.60 | 76.30 | 76.30 | -0.26% | 15,439,964 |
| Jun 12, 2026 | 75.60 | 76.70 | 75.60 | 76.50 | 76.50 | 1.19% | 14,052,495 |
| Jun 11, 2026 | 74.40 | 75.60 | 74.40 | 75.60 | 75.60 | 1.61% | 14,585,691 |
| Jun 10, 2026 | 73.30 | 74.70 | 73.30 | 74.40 | 74.40 | 0.40% | 16,700,790 |
| Jun 9, 2026 | 73.00 | 75.00 | 73.00 | 74.10 | 74.10 | 1.65% | 14,802,022 |
| Jun 8, 2026 | 73.10 | 74.00 | 72.40 | 72.90 | 72.90 | -1.22% | 12,796,465 |
| 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 |