Uniplus Electronics Co., Ltd. (TPEX:5381)
Taiwan · Delayed Price · Currency is TWD 26.10
+2.35 (9.89%)
Nov 3, 2025, 1:30 PM CST
Uniplus Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.80 | 23.75 | 21.65 | 23.75 | 23.75 | 9.95% | 3,729,781 |
| Oct 30, 2025 | 22.85 | 22.90 | 21.45 | 21.60 | 21.60 | -5.47% | 1,399,578 |
| Oct 29, 2025 | 21.10 | 23.20 | 21.05 | 22.85 | 22.85 | 8.29% | 2,617,305 |
| Oct 28, 2025 | 21.65 | 21.65 | 21.10 | 21.10 | 21.10 | -2.09% | 358,669 |
| Oct 27, 2025 | 22.00 | 22.00 | 21.50 | 21.55 | 21.55 | -0.69% | 417,925 |
| Oct 23, 2025 | 22.10 | 22.10 | 21.45 | 21.70 | 21.70 | -1.81% | 265,114 |
| Oct 22, 2025 | 22.15 | 22.20 | 21.95 | 22.10 | 22.10 | -0.45% | 321,336 |
| Oct 21, 2025 | 21.90 | 22.20 | 21.85 | 22.20 | 22.20 | 1.37% | 424,756 |
| Oct 20, 2025 | 21.85 | 22.35 | 21.70 | 21.90 | 21.90 | 0.92% | 467,567 |
| Oct 17, 2025 | 21.85 | 21.85 | 21.60 | 21.70 | 21.70 | -0.69% | 224,723 |
| Oct 16, 2025 | 21.70 | 21.90 | 21.55 | 21.85 | 21.85 | 0.69% | 403,461 |
| Oct 15, 2025 | 21.80 | 22.00 | 21.60 | 21.70 | 21.70 | - | 211,890 |
| Oct 14, 2025 | 22.80 | 23.00 | 21.55 | 21.70 | 21.70 | -4.82% | 1,000,022 |
| Oct 13, 2025 | 22.55 | 23.05 | 22.40 | 22.80 | 22.80 | -1.94% | 516,632 |
| Oct 9, 2025 | 23.20 | 23.45 | 23.20 | 23.25 | 23.25 | 0.43% | 433,177 |
| Oct 8, 2025 | 23.10 | 23.30 | 23.00 | 23.15 | 23.15 | 0.22% | 425,084 |
| Oct 7, 2025 | 23.20 | 23.35 | 22.80 | 23.10 | 23.10 | -0.43% | 539,086 |
| Oct 3, 2025 | 23.15 | 23.30 | 23.05 | 23.20 | 23.20 | 0.43% | 245,601 |
| Oct 2, 2025 | 23.30 | 23.80 | 23.05 | 23.10 | 23.10 | -0.22% | 445,551 |
| Oct 1, 2025 | 23.15 | 23.35 | 23.10 | 23.15 | 23.15 | - | 241,626 |
| Sep 30, 2025 | 23.30 | 23.35 | 22.90 | 23.15 | 23.15 | -0.22% | 309,942 |
| Sep 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 26, 2025 | 23.80 | 23.80 | 23.05 | 23.20 | 23.20 | -2.52% | 457,734 |
| Sep 25, 2025 | 24.10 | 25.50 | 23.70 | 23.80 | 23.80 | -1.04% | 2,033,682 |
| Sep 24, 2025 | 22.95 | 24.70 | 22.75 | 24.05 | 24.05 | 5.71% | 1,771,674 |
| Sep 23, 2025 | 23.20 | 23.20 | 22.70 | 22.75 | 22.75 | -1.52% | 663,211 |
| Sep 22, 2025 | 23.30 | 23.40 | 22.95 | 23.10 | 23.10 | - | 371,547 |
| Sep 19, 2025 | 23.10 | 23.40 | 23.10 | 23.10 | 23.10 | -0.43% | 357,795 |
| Sep 18, 2025 | 23.00 | 23.30 | 22.85 | 23.20 | 23.20 | 1.09% | 608,124 |
| Sep 17, 2025 | 23.05 | 23.45 | 22.95 | 22.95 | 22.95 | -0.86% | 605,139 |
| Sep 16, 2025 | 23.40 | 23.45 | 22.90 | 23.15 | 23.15 | -0.22% | 624,776 |
| Sep 15, 2025 | 23.95 | 23.95 | 23.20 | 23.20 | 23.20 | -2.52% | 663,313 |
| Sep 12, 2025 | 23.80 | 24.60 | 23.70 | 23.80 | 23.80 | 0.85% | 657,174 |
| Sep 11, 2025 | 24.45 | 24.75 | 23.60 | 23.60 | 23.60 | -4.65% | 1,528,374 |
| Sep 10, 2025 | 25.00 | 25.00 | 24.45 | 24.75 | 24.75 | -0.60% | 1,173,267 |
| Sep 9, 2025 | 25.40 | 25.90 | 24.90 | 24.90 | 24.90 | -1.19% | 973,382 |
| Sep 8, 2025 | 25.50 | 25.70 | 24.90 | 25.20 | 25.20 | 0.40% | 680,287 |
| Sep 5, 2025 | 25.40 | 25.40 | 24.80 | 25.10 | 25.10 | 0.40% | 940,119 |
| Sep 4, 2025 | 25.45 | 25.85 | 24.80 | 25.00 | 25.00 | -1.96% | 1,546,714 |
| Sep 3, 2025 | 25.20 | 26.15 | 25.20 | 25.50 | 25.50 | 1.39% | 940,045 |
| Sep 2, 2025 | 26.00 | 26.15 | 25.00 | 25.15 | 25.15 | -1.37% | 955,106 |
| Sep 1, 2025 | 26.15 | 26.20 | 25.30 | 25.50 | 25.50 | -3.04% | 1,435,756 |
| Aug 29, 2025 | 26.95 | 27.25 | 26.30 | 26.30 | 26.30 | -1.13% | 1,534,477 |
| Aug 28, 2025 | 27.05 | 27.80 | 26.45 | 26.60 | 26.60 | -1.12% | 2,208,313 |
| Aug 27, 2025 | 26.70 | 28.15 | 26.70 | 26.90 | 26.90 | 1.13% | 2,386,905 |
| Aug 26, 2025 | 27.30 | 27.40 | 26.55 | 26.60 | 26.60 | -3.45% | 2,194,052 |
| Aug 25, 2025 | 29.20 | 29.20 | 27.50 | 27.55 | 27.55 | -2.65% | 2,666,486 |
| Aug 22, 2025 | 28.70 | 29.50 | 27.40 | 28.30 | 28.30 | 1.98% | 8,304,621 |
| Aug 21, 2025 | 25.65 | 27.80 | 25.35 | 27.75 | 27.75 | 9.47% | 5,431,351 |
| Aug 20, 2025 | 25.70 | 26.05 | 25.00 | 25.35 | 25.35 | -1.36% | 1,819,686 |