Uniplus Electronics Co., Ltd. (TPEX:5381)
Taiwan
· Delayed Price · Currency is TWD 23.65
0.00 (0.00%)
At close: Dec 5, 2025
Uniplus Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.85 | 24.00 | 23.55 | 23.65 | 23.65 | - | 399,649 |
| Dec 4, 2025 | 24.05 | 24.15 | 23.60 | 23.65 | 23.65 | -1.46% | 1,009,427 |
| Dec 3, 2025 | 24.25 | 24.60 | 24.00 | 24.00 | 24.00 | 0.42% | 609,065 |
| Dec 2, 2025 | 23.60 | 24.90 | 23.60 | 23.90 | 23.90 | 1.70% | 2,021,070 |
| Dec 1, 2025 | 24.20 | 24.25 | 23.50 | 23.50 | 23.50 | -2.08% | 491,672 |
| Nov 28, 2025 | 24.30 | 24.30 | 23.90 | 24.00 | 24.00 | -0.83% | 850,046 |
| Nov 27, 2025 | 24.10 | 24.65 | 24.00 | 24.20 | 24.20 | 0.83% | 956,735 |
| Nov 26, 2025 | 24.50 | 24.80 | 23.90 | 24.00 | 24.00 | -2.44% | 1,626,770 |
| Nov 25, 2025 | 23.90 | 25.15 | 23.50 | 24.60 | 24.60 | 4.68% | 2,584,907 |
| Nov 24, 2025 | 23.05 | 24.90 | 22.90 | 23.50 | 23.50 | 2.17% | 3,065,879 |
| Nov 21, 2025 | 23.40 | 23.65 | 22.85 | 23.00 | 23.00 | -3.97% | 1,734,520 |
| Nov 20, 2025 | 23.10 | 24.35 | 22.90 | 23.95 | 23.95 | 8.13% | 4,125,790 |
| Nov 19, 2025 | 22.65 | 22.75 | 22.15 | 22.15 | 22.15 | -1.99% | 539,482 |
| Nov 18, 2025 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -2.16% | 559,070 |
| Nov 17, 2025 | 23.45 | 23.70 | 23.05 | 23.10 | 23.10 | -1.28% | 593,845 |
| Nov 14, 2025 | 23.80 | 24.60 | 23.40 | 23.40 | 23.40 | -3.51% | 895,566 |
| Nov 13, 2025 | 25.00 | 25.30 | 24.20 | 24.25 | 24.25 | -3.00% | 3,240,184 |
| Nov 12, 2025 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 9.89% | 2,788,398 |
| Nov 11, 2025 | 23.05 | 23.25 | 22.60 | 22.75 | 22.75 | -0.66% | 1,290,355 |
| Nov 10, 2025 | 24.10 | 24.35 | 22.80 | 22.90 | 22.90 | -4.98% | 1,586,907 |
| Nov 7, 2025 | 24.95 | 24.95 | 24.10 | 24.10 | 24.10 | -3.98% | 1,187,796 |
| Nov 6, 2025 | 25.90 | 25.90 | 24.40 | 25.10 | 25.10 | -0.59% | 2,759,256 |
| Nov 5, 2025 | 25.70 | 25.90 | 25.00 | 25.25 | 25.25 | -4.17% | 3,066,519 |
| Nov 4, 2025 | 26.50 | 28.20 | 25.65 | 26.35 | 26.35 | 0.96% | 18,471,060 |
| Nov 3, 2025 | 25.25 | 26.10 | 25.00 | 26.10 | 26.10 | 9.89% | 15,032,020 |
| Oct 31, 2025 | 21.80 | 23.75 | 21.65 | 23.75 | 23.75 | 9.95% | 3,762,142 |
| Oct 30, 2025 | 22.85 | 22.90 | 21.45 | 21.60 | 21.60 | -5.47% | 1,404,588 |
| 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 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 |