Uni-President Enterprises Corp. (1216.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 09:57AM CST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 76.50 | 76.70 | 76.00 | 76.40 | 76.40 | 2,373,755 |
| 24 Apr 2024 | 77.80 | 78.10 | 76.80 | 77.00 | 77.00 | 7,790,919 |
| 23 Apr 2024 | 77.80 | 78.90 | 77.70 | 78.40 | 78.40 | 5,903,122 |
| 22 Apr 2024 | 76.50 | 78.90 | 76.50 | 78.90 | 78.90 | 13,335,523 |
| 19 Apr 2024 | 76.80 | 76.80 | 75.20 | 76.00 | 76.00 | 11,521,274 |
| 18 Apr 2024 | 75.10 | 77.20 | 75.10 | 76.80 | 76.80 | 11,461,140 |
| 17 Apr 2024 | 74.60 | 76.20 | 74.60 | 75.40 | 75.40 | 7,810,011 |
| 16 Apr 2024 | 75.80 | 76.20 | 74.50 | 74.50 | 74.50 | 11,406,743 |
| 15 Apr 2024 | 76.20 | 77.00 | 76.20 | 76.70 | 76.70 | 4,920,136 |
| 12 Apr 2024 | 75.90 | 76.80 | 75.60 | 76.80 | 76.80 | 7,742,141 |
| 11 Apr 2024 | 76.60 | 76.80 | 75.90 | 76.40 | 76.40 | 6,497,995 |
| 10 Apr 2024 | 76.10 | 76.70 | 76.10 | 76.40 | 76.40 | 5,093,491 |
| 09 Apr 2024 | 75.10 | 76.50 | 75.10 | 76.50 | 76.50 | 6,052,687 |
| 08 Apr 2024 | 74.50 | 75.90 | 74.50 | 75.40 | 75.40 | 6,114,997 |
| 03 Apr 2024 | 75.30 | 75.70 | 75.20 | 75.30 | 75.30 | 6,867,655 |
| 02 Apr 2024 | 76.00 | 76.40 | 75.30 | 75.50 | 75.50 | 8,530,662 |
| 01 Apr 2024 | 77.10 | 77.20 | 76.40 | 76.50 | 76.50 | 5,692,707 |
| 29 Mar 2024 | 76.50 | 77.00 | 75.80 | 76.50 | 76.50 | 8,096,000 |
| 28 Mar 2024 | 76.00 | 76.70 | 75.50 | 76.40 | 76.40 | 16,904,718 |
| 27 Mar 2024 | 74.90 | 76.60 | 74.90 | 76.60 | 76.60 | 14,909,836 |
| 26 Mar 2024 | 75.60 | 75.70 | 74.40 | 75.50 | 75.50 | 15,382,171 |
| 25 Mar 2024 | 75.00 | 76.00 | 75.00 | 75.60 | 75.60 | 3,630,568 |
| 22 Mar 2024 | 76.30 | 76.60 | 74.90 | 75.40 | 75.40 | 10,657,545 |
| 21 Mar 2024 | 76.50 | 77.30 | 76.30 | 76.60 | 76.60 | 11,298,206 |
| 20 Mar 2024 | 75.90 | 76.70 | 75.90 | 76.50 | 76.50 | 10,338,989 |
| 19 Mar 2024 | 75.70 | 76.40 | 75.60 | 75.90 | 75.90 | 17,313,554 |
| 18 Mar 2024 | 77.00 | 77.70 | 76.30 | 76.30 | 76.30 | 7,533,359 |
| 15 Mar 2024 | 77.80 | 77.80 | 77.00 | 77.50 | 77.50 | 14,760,124 |
| 14 Mar 2024 | 78.10 | 78.50 | 77.30 | 77.80 | 77.80 | 12,731,397 |
| 13 Mar 2024 | 76.00 | 78.60 | 76.00 | 78.00 | 78.00 | 15,016,982 |
| 12 Mar 2024 | 76.50 | 76.80 | 76.00 | 76.60 | 76.60 | 5,443,342 |
| 11 Mar 2024 | 76.50 | 76.80 | 75.50 | 76.60 | 76.60 | 8,545,415 |
| 08 Mar 2024 | 75.80 | 76.30 | 75.30 | 75.70 | 75.70 | 10,750,293 |
| 07 Mar 2024 | 76.70 | 77.00 | 76.20 | 76.80 | 76.80 | 7,642,078 |
| 06 Mar 2024 | 75.80 | 76.50 | 75.60 | 76.50 | 76.50 | 4,065,566 |
| 05 Mar 2024 | 75.90 | 76.20 | 75.60 | 75.90 | 75.90 | 4,069,186 |
| 04 Mar 2024 | 75.30 | 76.30 | 75.30 | 76.20 | 76.20 | 4,322,980 |
| 01 Mar 2024 | 75.90 | 76.10 | 75.40 | 75.80 | 75.80 | 5,191,660 |
| 29 Feb 2024 | 75.00 | 76.70 | 75.00 | 76.70 | 76.70 | 10,691,427 |
| 27 Feb 2024 | 75.00 | 75.90 | 75.00 | 75.30 | 75.30 | 6,356,572 |
| 26 Feb 2024 | 75.30 | 75.60 | 75.00 | 75.50 | 75.50 | 4,274,436 |
| 23 Feb 2024 | 76.00 | 76.20 | 75.60 | 75.80 | 75.80 | 4,221,596 |
| 22 Feb 2024 | 76.30 | 76.50 | 75.70 | 76.50 | 76.50 | 4,267,193 |
| 21 Feb 2024 | 76.10 | 76.80 | 75.60 | 76.80 | 76.80 | 8,214,468 |
| 20 Feb 2024 | 74.60 | 76.10 | 74.50 | 76.10 | 76.10 | 13,299,687 |
| 19 Feb 2024 | 74.10 | 74.60 | 73.40 | 74.60 | 74.60 | 7,784,411 |
| 16 Feb 2024 | 73.80 | 73.80 | 73.10 | 73.50 | 73.50 | 5,892,715 |
| 15 Feb 2024 | 75.20 | 75.20 | 72.90 | 73.50 | 73.50 | 10,420,816 |
| 05 Feb 2024 | 72.30 | 73.40 | 72.20 | 73.10 | 73.10 | 5,330,195 |
| 02 Feb 2024 | 73.00 | 73.10 | 72.60 | 73.10 | 73.10 | 3,081,775 |
| 01 Feb 2024 | 73.00 | 73.50 | 72.50 | 73.50 | 73.50 | 7,638,751 |
| 31 Jan 2024 | 71.90 | 72.40 | 71.50 | 72.40 | 72.40 | 5,352,524 |
| 30 Jan 2024 | 71.70 | 71.90 | 71.30 | 71.50 | 71.50 | 3,848,467 |
| 29 Jan 2024 | 71.20 | 71.70 | 71.10 | 71.50 | 71.50 | 3,371,740 |
| 26 Jan 2024 | 71.10 | 71.70 | 71.10 | 71.50 | 71.50 | 3,567,269 |
| 25 Jan 2024 | 71.60 | 71.70 | 71.20 | 71.70 | 71.70 | 3,068,080 |
| 24 Jan 2024 | 71.70 | 71.70 | 71.10 | 71.30 | 71.30 | 2,598,632 |
| 23 Jan 2024 | 71.00 | 71.50 | 70.80 | 71.50 | 71.50 | 3,667,495 |
| 22 Jan 2024 | 71.10 | 71.20 | 70.50 | 70.60 | 70.60 | 4,809,818 |
| 19 Jan 2024 | 70.30 | 71.50 | 70.30 | 71.50 | 71.50 | 4,493,236 |
| 18 Jan 2024 | 70.70 | 71.20 | 70.40 | 71.10 | 71.10 | 6,378,839 |
| 17 Jan 2024 | 70.70 | 71.50 | 70.30 | 70.30 | 70.30 | 8,707,870 |
| 16 Jan 2024 | 71.40 | 71.90 | 70.60 | 71.20 | 71.20 | 8,868,067 |
| 15 Jan 2024 | 72.50 | 72.50 | 71.90 | 72.20 | 72.20 | 3,282,479 |
| 12 Jan 2024 | 72.10 | 72.60 | 71.80 | 72.60 | 72.60 | 5,054,765 |
| 11 Jan 2024 | 73.00 | 73.00 | 72.30 | 72.30 | 72.30 | 3,992,710 |
| 10 Jan 2024 | 72.50 | 72.60 | 72.30 | 72.50 | 72.50 | 3,432,036 |
| 09 Jan 2024 | 73.20 | 73.30 | 72.50 | 72.50 | 72.50 | 3,214,977 |
| 08 Jan 2024 | 73.00 | 73.50 | 72.50 | 73.00 | 73.00 | 3,219,308 |
| 05 Jan 2024 | 73.20 | 73.20 | 72.40 | 72.80 | 72.80 | 6,700,965 |
| 04 Jan 2024 | 72.60 | 72.80 | 72.30 | 72.50 | 72.50 | 4,954,040 |
| 03 Jan 2024 | 73.30 | 73.50 | 72.10 | 73.00 | 73.00 | 9,562,524 |
| 02 Jan 2024 | 74.40 | 74.50 | 73.40 | 74.10 | 74.10 | 6,713,192 |
| 29 Dec 2023 | 73.90 | 74.60 | 73.80 | 74.50 | 74.50 | 6,601,591 |
| 28 Dec 2023 | 73.40 | 74.30 | 73.30 | 74.20 | 74.20 | 6,260,920 |
| 27 Dec 2023 | 73.30 | 74.10 | 73.10 | 73.90 | 73.90 | 6,497,178 |
| 26 Dec 2023 | 73.60 | 73.80 | 73.20 | 73.50 | 73.50 | 3,042,523 |
| 25 Dec 2023 | 73.20 | 73.50 | 72.90 | 73.40 | 73.40 | 2,743,485 |
| 22 Dec 2023 | 73.40 | 74.10 | 73.10 | 73.10 | 73.10 | 10,672,369 |
| 21 Dec 2023 | 73.60 | 74.30 | 73.40 | 73.70 | 73.70 | 10,506,549 |
| 20 Dec 2023 | 73.80 | 74.60 | 73.80 | 74.30 | 74.30 | 11,799,434 |
| 19 Dec 2023 | 73.70 | 74.10 | 73.30 | 73.80 | 73.80 | 10,935,184 |
| 18 Dec 2023 | 73.50 | 74.70 | 73.50 | 74.20 | 74.20 | 9,468,274 |
| 15 Dec 2023 | 74.30 | 74.70 | 73.70 | 73.70 | 73.70 | 11,604,898 |
| 14 Dec 2023 | 73.00 | 74.40 | 73.00 | 73.80 | 73.80 | 7,697,144 |
| 13 Dec 2023 | 74.40 | 74.40 | 73.10 | 73.20 | 73.20 | 4,869,258 |
| 12 Dec 2023 | 74.90 | 75.00 | 74.00 | 74.00 | 74.00 | 4,992,752 |
| 11 Dec 2023 | 74.10 | 74.40 | 73.70 | 74.10 | 74.10 | 6,482,174 |
| 08 Dec 2023 | 74.60 | 74.60 | 73.70 | 74.10 | 74.10 | 5,782,648 |
| 07 Dec 2023 | 73.50 | 74.40 | 73.30 | 74.10 | 74.10 | 4,742,519 |
| 06 Dec 2023 | 74.10 | 74.50 | 73.10 | 73.30 | 73.30 | 6,879,331 |
| 05 Dec 2023 | 73.80 | 74.70 | 73.70 | 74.00 | 74.00 | 11,519,746 |
| 04 Dec 2023 | 74.40 | 75.10 | 74.10 | 74.40 | 74.40 | 14,524,168 |
| 01 Dec 2023 | 72.70 | 74.50 | 72.60 | 74.30 | 74.30 | 19,513,956 |
| 30 Nov 2023 | 72.20 | 73.20 | 72.10 | 73.00 | 73.00 | 38,008,710 |
| 29 Nov 2023 | 72.10 | 73.20 | 72.10 | 72.20 | 72.20 | 22,219,967 |
| 28 Nov 2023 | 72.60 | 73.20 | 71.80 | 71.80 | 71.80 | 25,842,627 |
| 27 Nov 2023 | 72.80 | 73.70 | 72.00 | 72.00 | 72.00 | 25,970,469 |
| 24 Nov 2023 | 73.50 | 73.90 | 72.60 | 72.60 | 72.60 | 26,512,605 |
| 23 Nov 2023 | 72.10 | 73.60 | 72.10 | 72.50 | 72.50 | 21,787,285 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.