Uni-President Enterprises Corp. (TPE:1216)
Taiwan
· Delayed Price · Currency is TWD 76.40
+0.70 (0.92%)
At close: Dec 5, 2025
Uni-President Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.50 | 76.40 | 75.40 | 76.40 | 76.40 | 0.92% | 5,753,388 |
| Dec 4, 2025 | 75.50 | 75.80 | 75.20 | 75.70 | 75.70 | 0.53% | 5,135,983 |
| Dec 3, 2025 | 76.30 | 76.50 | 75.30 | 75.30 | 75.30 | -0.53% | 5,876,934 |
| Dec 2, 2025 | 77.00 | 77.30 | 75.70 | 75.70 | 75.70 | -1.05% | 7,752,686 |
| Dec 1, 2025 | 76.20 | 77.10 | 76.10 | 76.50 | 76.50 | - | 6,017,144 |
| Nov 28, 2025 | 76.60 | 77.00 | 76.20 | 76.50 | 76.50 | -0.13% | 4,750,594 |
| Nov 27, 2025 | 75.00 | 77.20 | 75.00 | 76.60 | 76.60 | 1.86% | 11,703,058 |
| Nov 26, 2025 | 75.10 | 75.40 | 74.90 | 75.20 | 75.20 | 0.40% | 7,724,493 |
| Nov 25, 2025 | 74.80 | 75.40 | 74.80 | 74.90 | 74.90 | - | 7,549,371 |
| Nov 24, 2025 | 75.00 | 75.50 | 74.80 | 74.90 | 74.90 | 0.13% | 14,589,517 |
| Nov 21, 2025 | 75.00 | 75.70 | 74.70 | 74.80 | 74.80 | -0.27% | 12,391,233 |
| Nov 20, 2025 | 75.20 | 75.50 | 74.80 | 75.00 | 75.00 | 0.27% | 6,409,375 |
| Nov 19, 2025 | 75.50 | 75.60 | 74.70 | 74.80 | 74.80 | -0.27% | 7,651,659 |
| Nov 18, 2025 | 74.60 | 75.50 | 74.50 | 75.00 | 75.00 | -0.13% | 10,026,990 |
| Nov 17, 2025 | 75.50 | 75.80 | 75.10 | 75.10 | 75.10 | -0.13% | 8,200,796 |
| Nov 14, 2025 | 74.60 | 75.90 | 74.40 | 75.20 | 75.20 | 0.53% | 6,898,140 |
| Nov 13, 2025 | 75.10 | 75.40 | 74.60 | 74.80 | 74.80 | -0.66% | 11,530,170 |
| Nov 12, 2025 | 75.00 | 75.90 | 74.80 | 75.30 | 75.30 | 0.40% | 7,986,255 |
| Nov 11, 2025 | 75.50 | 75.50 | 74.20 | 75.00 | 75.00 | -0.66% | 14,118,190 |
| Nov 10, 2025 | 76.40 | 76.40 | 75.00 | 75.50 | 75.50 | -1.18% | 10,535,370 |
| Nov 7, 2025 | 77.30 | 77.30 | 75.60 | 76.40 | 76.40 | -1.42% | 10,650,130 |
| Nov 6, 2025 | 78.40 | 78.60 | 77.40 | 77.50 | 77.50 | -0.77% | 6,894,307 |
| Nov 5, 2025 | 77.90 | 78.10 | 77.10 | 78.10 | 78.10 | - | 7,189,343 |
| Nov 4, 2025 | 77.70 | 78.10 | 77.70 | 78.10 | 78.10 | - | 5,672,072 |
| Nov 3, 2025 | 78.10 | 78.90 | 78.00 | 78.10 | 78.10 | -0.76% | 4,997,260 |
| Oct 31, 2025 | 79.70 | 79.70 | 78.70 | 78.70 | 78.70 | -1.13% | 6,507,130 |
| Oct 30, 2025 | 78.40 | 79.60 | 78.40 | 79.60 | 79.60 | 1.02% | 6,289,153 |
| Oct 29, 2025 | 79.00 | 79.40 | 78.30 | 78.80 | 78.80 | -0.25% | 6,088,701 |
| Oct 28, 2025 | 79.30 | 79.40 | 78.70 | 79.00 | 79.00 | - | 4,270,765 |
| Oct 27, 2025 | 80.00 | 80.20 | 79.00 | 79.00 | 79.00 | -1.13% | 8,317,296 |
| Oct 23, 2025 | 78.90 | 80.00 | 78.90 | 79.90 | 79.90 | 1.27% | 10,247,950 |
| Oct 22, 2025 | 79.20 | 79.40 | 78.80 | 78.90 | 78.90 | -0.25% | 5,671,700 |
| Oct 21, 2025 | 78.80 | 79.20 | 78.60 | 79.10 | 79.10 | 0.51% | 5,299,097 |
| Oct 20, 2025 | 78.60 | 79.10 | 78.20 | 78.70 | 78.70 | 0.64% | 3,720,422 |
| Oct 17, 2025 | 78.00 | 78.90 | 78.00 | 78.20 | 78.20 | 0.77% | 7,232,062 |
| Oct 16, 2025 | 77.30 | 78.30 | 77.30 | 77.60 | 77.60 | 0.13% | 4,947,278 |
| Oct 15, 2025 | 77.80 | 78.50 | 77.50 | 77.50 | 77.50 | -0.64% | 6,694,833 |
| Oct 14, 2025 | 77.50 | 78.60 | 77.50 | 78.00 | 78.00 | 0.52% | 10,418,850 |
| Oct 13, 2025 | 78.00 | 78.00 | 76.70 | 77.60 | 77.60 | - | 10,440,410 |
| Oct 9, 2025 | 77.90 | 78.30 | 77.60 | 77.60 | 77.60 | -0.51% | 4,285,466 |
| Oct 8, 2025 | 78.30 | 78.40 | 77.80 | 78.00 | 78.00 | -0.13% | 6,292,486 |
| Oct 7, 2025 | 77.20 | 78.20 | 77.20 | 78.10 | 78.10 | 0.90% | 5,075,405 |
| Oct 3, 2025 | 78.10 | 78.10 | 77.30 | 77.40 | 77.40 | -0.77% | 5,871,003 |
| Oct 2, 2025 | 78.40 | 78.60 | 78.00 | 78.00 | 78.00 | -0.38% | 6,014,682 |
| Oct 1, 2025 | 77.80 | 78.70 | 77.80 | 78.30 | 78.30 | -0.13% | 5,750,465 |
| Sep 30, 2025 | 78.90 | 79.00 | 78.20 | 78.40 | 78.40 | - | 8,847,436 |
| Sep 26, 2025 | 78.70 | 78.70 | 78.00 | 78.40 | 78.40 | 0.13% | 6,413,730 |
| Sep 25, 2025 | 79.10 | 79.40 | 78.20 | 78.30 | 78.30 | -1.01% | 9,413,819 |
| Sep 24, 2025 | 78.50 | 79.10 | 78.30 | 79.10 | 79.10 | 0.89% | 7,086,406 |
| Sep 23, 2025 | 78.20 | 78.50 | 78.20 | 78.40 | 78.40 | -0.25% | 6,515,420 |