Uniplus Electronics Co., Ltd. (TPEX:5381)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.10 (0.40%)
Sep 5, 2025, 1:30 PM CST
Uniplus Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.40 | 25.40 | 24.80 | 25.10 | 25.10 | 0.40% | 935,319 |
| 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 |
| Aug 19, 2025 | 26.70 | 26.80 | 25.70 | 25.70 | 25.70 | -3.20% | 1,958,325 |
| Aug 18, 2025 | 25.95 | 26.95 | 25.90 | 26.55 | 26.55 | 2.31% | 2,363,318 |
| Aug 15, 2025 | 26.05 | 26.65 | 25.60 | 25.95 | 25.95 | -1.33% | 3,094,514 |
| Aug 14, 2025 | 27.70 | 28.20 | 26.25 | 26.30 | 26.30 | -4.01% | 5,552,781 |
| Aug 13, 2025 | 29.05 | 30.00 | 27.30 | 27.40 | 27.40 | -9.57% | 11,085,025 |
| Aug 12, 2025 | 29.80 | 30.50 | 28.70 | 30.30 | 30.30 | 4.48% | 11,097,701 |
| Aug 11, 2025 | 28.20 | 29.50 | 28.10 | 29.00 | 29.00 | 7.61% | 10,367,457 |
| Aug 8, 2025 | 26.55 | 28.00 | 26.30 | 26.95 | 26.95 | 2.67% | 5,631,704 |
| Aug 7, 2025 | 26.50 | 28.60 | 26.10 | 26.25 | 26.25 | -0.94% | 8,321,868 |
| Aug 6, 2025 | 26.75 | 26.75 | 25.40 | 26.50 | 26.50 | 1.53% | 3,485,424 |
| Aug 5, 2025 | 25.65 | 26.70 | 25.45 | 26.10 | 26.10 | 3.78% | 4,445,865 |
| Aug 4, 2025 | 26.00 | 26.00 | 24.70 | 25.15 | 25.15 | -3.64% | 3,774,911 |
| Aug 1, 2025 | 26.00 | 27.40 | 25.50 | 26.10 | 26.10 | -3.15% | 7,857,883 |
| Jul 31, 2025 | 25.50 | 27.60 | 25.50 | 26.95 | 26.95 | 7.37% | 17,411,048 |
| Jul 30, 2025 | 25.00 | 26.60 | 24.75 | 25.10 | 25.10 | 3.29% | 19,550,363 |
| Jul 29, 2025 | 22.00 | 24.30 | 22.00 | 24.30 | 24.30 | 9.95% | 7,513,732 |
| Jul 28, 2025 | 21.40 | 22.80 | 21.30 | 22.10 | 22.10 | 3.76% | 2,210,603 |
| Jul 25, 2025 | 22.80 | 23.00 | 21.30 | 21.30 | 21.30 | 1.43% | 3,808,268 |
| Jul 24, 2025 | 19.40 | 21.00 | 18.95 | 21.00 | 21.00 | 9.95% | 1,681,788 |
| Jul 23, 2025 | 19.00 | 19.35 | 19.00 | 19.10 | 19.10 | 1.06% | 164,849 |
| Jul 22, 2025 | 19.65 | 20.00 | 18.70 | 18.90 | 18.90 | -3.08% | 267,316 |
| Jul 21, 2025 | 19.50 | 19.70 | 19.30 | 19.50 | 19.50 | - | 153,480 |
| Jul 18, 2025 | 19.10 | 20.55 | 19.00 | 19.50 | 19.50 | 2.36% | 601,629 |
| Jul 17, 2025 | 19.30 | 19.30 | 19.00 | 19.05 | 19.05 | - | 134,641 |
| Jul 16, 2025 | 19.05 | 19.10 | 19.00 | 19.05 | 19.05 | - | 108,494 |
| Jul 15, 2025 | 19.00 | 19.15 | 18.90 | 19.05 | 19.05 | -0.26% | 85,057 |
| Jul 14, 2025 | 19.10 | 19.30 | 18.95 | 19.10 | 19.10 | - | 145,387 |
| Jul 11, 2025 | 18.55 | 19.15 | 18.55 | 19.10 | 19.10 | 2.41% | 134,026 |
| Jul 10, 2025 | 18.65 | 18.70 | 18.45 | 18.65 | 18.65 | - | 72,332 |
| Jul 9, 2025 | 18.30 | 18.85 | 18.30 | 18.65 | 18.65 | 1.36% | 144,678 |
| Jul 8, 2025 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -2.65% | 161,555 |
| Jul 7, 2025 | 19.00 | 19.10 | 18.75 | 18.90 | 18.90 | -1.31% | 95,212 |
| Jul 4, 2025 | 19.75 | 19.75 | 19.10 | 19.15 | 19.15 | -3.28% | 262,401 |
| Jul 3, 2025 | 19.70 | 19.85 | 19.70 | 19.80 | 19.80 | 0.76% | 82,776 |
| Jul 2, 2025 | 19.90 | 19.90 | 19.65 | 19.65 | 19.65 | -0.25% | 125,480 |
| Jul 1, 2025 | 19.50 | 20.00 | 19.50 | 19.70 | 19.70 | 0.77% | 209,011 |
| Jun 30, 2025 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | -1.51% | 129,145 |