Uniplus Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	6.236	6.236	6.196	6.196	7.290	35,953
2022-02-15	6.216	6.325	6.156	6.196	7.290	30,817
2022-02-14	6.117	6.216	6.057	6.216	7.313	213,151
2022-02-11	6.226	6.246	6.206	6.216	7.313	44,513
2022-02-10	6.236	6.295	6.216	6.295	7.406	55,641
2022-02-09	6.246	6.256	6.206	6.246	7.348	97,587
2022-02-08	6.256	6.256	6.236	6.236	7.336	29,961
2022-02-07	6.305	6.315	6.216	6.226	7.325	41,945
2022-01-26	5.958	6.276	5.958	6.276	7.383	182,334
2022-01-25	6.365	6.365	6.097	6.156	7.243	172,061
2022-01-24	6.365	6.494	6.355	6.494	7.640	93,307
2022-01-21	6.474	6.504	6.395	6.454	7.593	64,202
2022-01-20	6.484	6.484	6.405	6.474	7.617	51,361
2022-01-19	6.385	6.633	6.375	6.484	7.628	37,665
2022-01-18	6.285	6.603	6.285	6.544	7.698	93,307
2022-01-17	6.752	6.832	6.434	6.434	7.570	165,213
2022-01-14	6.931	6.931	6.534	6.722	7.909	163,501
2022-01-13	6.653	6.941	6.633	6.722	7.909	142,100
2022-01-12	6.484	6.951	6.484	6.554	7.710	832,916
2022-01-11	7.477	7.477	7.050	7.199	8.469	2,031,357
2022-01-10	6.802	6.802	6.802	6.802	8.002	566,691
2022-01-07	6.216	6.216	6.107	6.186	7.278	133,540
2022-01-06	6.146	6.206	6.057	6.206	7.301	209,727
2022-01-05	6.067	6.226	6.067	6.176	7.266	290,193
2022-01-04	6.037	6.077	5.997	6.067	7.138	66,770
2022-01-03	6.057	6.087	5.978	6.067	7.138	106,147
2021-12-30	6.007	6.047	5.958	6.047	7.114	47,937
2021-12-29	6.007	6.017	6.007	6.007	7.068	76,186
2021-12-28	6.097	6.146	5.978	6.007	7.068	115,563
2021-12-27	6.027	6.027	5.988	6.027	7.091	112,139
2021-12-24	6.107	6.107	5.978	6.027	7.091	47,937
2021-12-23	6.047	6.057	6.047	6.057	7.126	62,490
2021-12-22	6.047	6.057	6.007	6.047	7.114	98,443
2021-12-21	6.127	6.156	6.047	6.047	7.114	156,653
2021-12-20	6.057	6.156	6.057	6.087	7.161	81,322
2021-12-17	5.968	6.007	5.958	6.007	7.068	49,649
2021-12-16	5.928	5.968	5.888	5.968	7.021	136,108
2021-12-15	5.938	5.948	5.918	5.938	6.986	51,361
2021-12-14	5.888	5.938	5.878	5.888	6.927	196,886
2021-12-13	5.928	5.948	5.859	5.859	6.892	48,793
2021-12-10	5.928	5.958	5.878	5.928	6.974	133,540
2021-12-09	5.868	5.948	5.849	5.948	6.997	104,435
2021-12-08	5.868	5.938	5.819	5.868	6.904	92,451
2021-12-07	5.868	5.958	5.700	5.868	6.904	108,715
2021-12-06	5.769	5.868	5.759	5.868	6.904	27,392
2021-12-03	5.888	5.958	5.839	5.958	7.009	121,556
2021-12-02	5.918	5.958	5.859	5.859	6.892	141,244
2021-12-01	5.878	5.968	5.878	5.968	7.021	28,248
2021-11-30	5.868	6.027	5.849	5.859	6.892	43,657
2021-11-29	5.710	5.829	5.710	5.809	6.834	34,241
2021-11-26	6.017	6.077	5.859	5.868	6.904	156,653
2021-11-25	6.057	6.087	6.047	6.087	7.161	9,416
2021-11-24	6.176	6.186	6.037	6.057	7.126	96,731
2021-11-23	6.067	6.156	6.037	6.156	7.243	164,357
2021-11-22	6.216	6.216	6.057	6.087	7.161	23,112
2021-11-19	6.146	6.156	6.077	6.146	7.231	17,976
2021-11-18	6.057	6.146	6.057	6.146	7.231	21,400
2021-11-17	6.077	6.146	6.057	6.146	7.231	89,883
2021-11-16	6.077	6.087	6.037	6.087	7.161	71,050
2021-11-15	6.087	6.156	6.007	6.087	7.161	83,890

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.