Uni-President Enterprises Corp. (TPE:1216)
Taiwan
· Delayed Price · Currency is TWD 70.00
-0.60 (-0.85%)
Apr 29, 2026, 1:30 PM CST
Uni-President Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.80 | 71.10 | 70.00 | 70.60 | 70.60 | 0.14% | 8,199,498 |
| Apr 27, 2026 | 71.30 | 71.70 | 70.50 | 70.50 | 70.50 | -1.40% | 10,369,319 |
| Apr 24, 2026 | 72.00 | 72.20 | 71.50 | 71.50 | 71.50 | -0.56% | 11,246,243 |
| Apr 23, 2026 | 71.50 | 72.20 | 71.30 | 71.90 | 71.90 | -0.69% | 13,965,036 |
| Apr 22, 2026 | 72.10 | 72.60 | 72.00 | 72.40 | 72.40 | 0.56% | 11,203,144 |
| Apr 21, 2026 | 72.60 | 72.80 | 71.90 | 72.00 | 72.00 | -0.83% | 10,950,440 |
| Apr 20, 2026 | 73.50 | 73.70 | 72.50 | 72.60 | 72.60 | -1.22% | 12,685,420 |
| Apr 17, 2026 | 73.30 | 73.60 | 72.90 | 73.50 | 73.50 | 0.68% | 9,429,740 |
| Apr 16, 2026 | 72.80 | 73.30 | 72.40 | 73.00 | 73.00 | 0.55% | 8,508,981 |
| Apr 15, 2026 | 72.50 | 72.80 | 72.10 | 72.60 | 72.60 | 0.69% | 11,845,193 |
| Apr 14, 2026 | 72.50 | 72.50 | 71.80 | 72.10 | 72.10 | 0.14% | 7,905,409 |
| Apr 13, 2026 | 71.80 | 72.20 | 71.40 | 72.00 | 72.00 | 0.28% | 8,446,892 |
| Apr 10, 2026 | 71.00 | 72.40 | 71.00 | 71.80 | 71.80 | -0.28% | 13,670,845 |
| Apr 9, 2026 | 72.50 | 72.70 | 71.60 | 72.00 | 72.00 | -0.96% | 7,471,629 |
| Apr 8, 2026 | 73.30 | 73.30 | 72.00 | 72.70 | 72.70 | 0.28% | 8,275,982 |
| Apr 7, 2026 | 72.40 | 72.90 | 72.30 | 72.50 | 72.50 | 0.14% | 6,372,925 |
| Apr 2, 2026 | 72.20 | 73.00 | 72.20 | 72.40 | 72.40 | 0.70% | 7,271,574 |
| Apr 1, 2026 | 71.80 | 72.20 | 71.20 | 71.90 | 71.90 | 1.27% | 9,237,421 |
| Mar 31, 2026 | 71.50 | 72.10 | 70.80 | 71.00 | 71.00 | -1.25% | 12,917,530 |
| Mar 30, 2026 | 71.30 | 72.30 | 71.30 | 71.90 | 71.90 | -0.14% | 13,622,700 |
| Mar 27, 2026 | 71.00 | 72.50 | 70.90 | 72.00 | 72.00 | 0.98% | 9,220,287 |
| Mar 26, 2026 | 71.00 | 71.70 | 70.50 | 71.30 | 71.30 | 0.85% | 6,168,440 |
| Mar 25, 2026 | 70.90 | 70.90 | 69.60 | 70.70 | 70.70 | 0.86% | 9,538,789 |
| Mar 24, 2026 | 69.50 | 70.50 | 69.10 | 70.10 | 70.10 | 0.86% | 8,753,777 |
| Mar 23, 2026 | 70.00 | 70.20 | 69.50 | 69.50 | 69.50 | -1.00% | 12,506,830 |
| Mar 20, 2026 | 70.40 | 71.20 | 70.20 | 70.20 | 70.20 | -0.28% | 15,314,800 |
| Mar 19, 2026 | 71.10 | 71.20 | 70.30 | 70.40 | 70.40 | -1.40% | 11,102,860 |
| Mar 18, 2026 | 71.70 | 71.70 | 70.90 | 71.40 | 71.40 | 0.71% | 8,967,990 |
| Mar 17, 2026 | 70.60 | 71.70 | 70.60 | 70.90 | 70.90 | 0.57% | 11,363,440 |
| Mar 16, 2026 | 70.20 | 71.10 | 70.00 | 70.50 | 70.50 | 0.71% | 9,971,420 |
| Mar 13, 2026 | 70.00 | 70.60 | 69.90 | 70.00 | 70.00 | -0.14% | 10,866,730 |
| Mar 12, 2026 | 70.20 | 70.70 | 70.00 | 70.10 | 70.10 | -0.14% | 13,512,640 |
| Mar 11, 2026 | 70.70 | 70.80 | 70.20 | 70.20 | 70.20 | - | 5,993,703 |
| Mar 10, 2026 | 71.40 | 71.40 | 70.00 | 70.20 | 70.20 | -0.85% | 10,722,730 |
| Mar 9, 2026 | 70.00 | 71.30 | 70.00 | 70.80 | 70.80 | -1.53% | 14,426,310 |
| Mar 6, 2026 | 70.90 | 72.00 | 70.60 | 71.90 | 71.90 | 0.98% | 9,018,816 |
| Mar 5, 2026 | 72.70 | 73.20 | 71.00 | 71.20 | 71.20 | -0.56% | 11,528,320 |
| Mar 4, 2026 | 73.00 | 73.40 | 71.60 | 71.60 | 71.60 | -3.11% | 11,745,910 |
| Mar 3, 2026 | 73.10 | 73.90 | 72.90 | 73.90 | 73.90 | 0.41% | 11,131,150 |
| Mar 2, 2026 | 73.50 | 73.80 | 72.80 | 73.60 | 73.60 | 1.52% | 12,584,220 |
| Feb 26, 2026 | 74.10 | 74.10 | 72.50 | 72.50 | 72.50 | -2.95% | 25,696,810 |
| Feb 25, 2026 | 74.60 | 75.00 | 74.30 | 74.70 | 74.70 | 0.95% | 12,081,750 |
| Feb 24, 2026 | 75.00 | 75.10 | 74.00 | 74.00 | 74.00 | -1.46% | 13,714,360 |
| Feb 23, 2026 | 75.40 | 76.00 | 74.50 | 75.10 | 75.10 | 2.32% | 20,178,450 |
| Feb 11, 2026 | 73.80 | 73.80 | 73.30 | 73.40 | 73.40 | 0.55% | 7,586,516 |
| Feb 10, 2026 | 73.30 | 73.50 | 72.80 | 73.00 | 73.00 | -0.27% | 7,809,796 |
| Feb 9, 2026 | 74.40 | 74.40 | 73.20 | 73.20 | 73.20 | -1.35% | 7,886,866 |
| Feb 6, 2026 | 73.30 | 74.20 | 73.00 | 74.20 | 74.20 | 1.23% | 8,807,131 |
| Feb 5, 2026 | 72.20 | 73.60 | 72.20 | 73.30 | 73.30 | 1.66% | 8,268,092 |
| Feb 4, 2026 | 72.40 | 72.50 | 72.00 | 72.10 | 72.10 | -0.55% | 6,281,270 |
| Feb 3, 2026 | 72.10 | 72.80 | 72.00 | 72.50 | 72.50 | 1.26% | 6,180,146 |
| Feb 2, 2026 | 72.30 | 72.30 | 71.30 | 71.60 | 71.60 | -0.14% | 7,255,933 |
| Jan 30, 2026 | 72.60 | 72.60 | 71.70 | 71.70 | 71.70 | -0.97% | 12,294,390 |
| Jan 29, 2026 | 72.50 | 73.40 | 72.30 | 72.40 | 72.40 | -0.41% | 8,756,593 |
| Jan 28, 2026 | 73.50 | 73.50 | 72.20 | 72.70 | 72.70 | -0.41% | 12,445,050 |
| Jan 27, 2026 | 74.00 | 74.10 | 73.00 | 73.00 | 73.00 | -0.68% | 9,084,380 |
| Jan 26, 2026 | 73.60 | 74.20 | 73.00 | 73.50 | 73.50 | -0.14% | 9,879,791 |
| Jan 23, 2026 | 74.20 | 74.50 | 73.60 | 73.60 | 73.60 | -0.67% | 10,183,270 |
| Jan 22, 2026 | 74.60 | 74.90 | 74.10 | 74.10 | 74.10 | -0.27% | 7,927,707 |
| Jan 21, 2026 | 74.50 | 74.70 | 74.10 | 74.30 | 74.30 | -0.27% | 8,055,291 |
| Jan 20, 2026 | 74.60 | 75.00 | 74.40 | 74.50 | 74.50 | -0.27% | 9,052,324 |
| Jan 19, 2026 | 75.40 | 75.40 | 74.70 | 74.70 | 74.70 | -0.93% | 10,023,520 |
| Jan 16, 2026 | 75.70 | 75.80 | 75.00 | 75.40 | 75.40 | -0.79% | 14,556,780 |
| Jan 15, 2026 | 75.80 | 76.30 | 75.60 | 76.00 | 76.00 | 0.66% | 7,694,657 |
| Jan 14, 2026 | 76.10 | 76.40 | 75.50 | 75.50 | 75.50 | -0.79% | 6,692,550 |
| Jan 13, 2026 | 76.00 | 76.80 | 75.70 | 76.10 | 76.10 | 0.66% | 12,080,140 |
| Jan 12, 2026 | 75.60 | 76.10 | 75.30 | 75.60 | 75.60 | 0.40% | 9,238,387 |
| Jan 9, 2026 | 75.80 | 76.40 | 75.10 | 75.30 | 75.30 | -0.40% | 8,952,176 |
| Jan 8, 2026 | 75.30 | 76.10 | 75.30 | 75.60 | 75.60 | 0.40% | 11,660,810 |
| Jan 7, 2026 | 75.80 | 76.40 | 75.20 | 75.30 | 75.30 | -1.18% | 16,831,650 |
| Jan 6, 2026 | 77.00 | 77.70 | 75.90 | 76.20 | 76.20 | -1.04% | 13,354,410 |
| Jan 5, 2026 | 76.80 | 77.80 | 76.50 | 77.00 | 77.00 | -0.52% | 10,628,460 |
| Jan 2, 2026 | 77.10 | 77.60 | 76.20 | 77.40 | 77.40 | 0.39% | 8,791,772 |
| Dec 31, 2025 | 77.60 | 77.80 | 77.00 | 77.10 | 77.10 | -0.90% | 8,191,283 |
| Dec 30, 2025 | 78.70 | 79.10 | 77.80 | 77.80 | 77.80 | -2.26% | 7,923,656 |
| Dec 29, 2025 | 79.80 | 80.50 | 78.50 | 79.60 | 79.60 | -1.12% | 10,769,040 |
| Dec 26, 2025 | 77.90 | 80.50 | 77.20 | 80.50 | 80.50 | 2.68% | 25,259,370 |
| Dec 24, 2025 | 77.10 | 79.00 | 76.50 | 78.40 | 78.40 | 1.42% | 23,927,770 |
| Dec 23, 2025 | 77.00 | 78.50 | 76.90 | 77.30 | 77.30 | -0.64% | 20,071,860 |
| Dec 22, 2025 | 77.50 | 78.90 | 76.60 | 77.80 | 77.80 | -0.77% | 36,678,250 |
| Dec 19, 2025 | 78.40 | 80.00 | 76.00 | 78.40 | 78.40 | -0.76% | 45,829,170 |
| Dec 18, 2025 | 76.30 | 79.80 | 75.10 | 79.00 | 79.00 | 2.73% | 34,305,650 |
| Dec 17, 2025 | 74.80 | 77.10 | 74.70 | 76.90 | 76.90 | 2.95% | 31,370,210 |
| Dec 16, 2025 | 74.70 | 75.40 | 74.70 | 74.70 | 74.70 | -0.53% | 12,332,960 |
| Dec 15, 2025 | 75.00 | 75.50 | 74.60 | 75.10 | 75.10 | 0.27% | 6,551,743 |
| Dec 12, 2025 | 75.20 | 75.40 | 74.90 | 74.90 | 74.90 | 0.27% | 2,946,891 |
| Dec 11, 2025 | 75.50 | 75.50 | 74.70 | 74.70 | 74.70 | -0.40% | 6,353,184 |
| Dec 10, 2025 | 75.50 | 76.00 | 75.00 | 75.00 | 75.00 | 0.27% | 6,073,120 |
| Dec 9, 2025 | 75.30 | 75.50 | 74.80 | 74.80 | 74.80 | -0.66% | 7,313,896 |
| Dec 8, 2025 | 76.50 | 76.70 | 75.30 | 75.30 | 75.30 | -1.44% | 6,580,945 |
| 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% | 7,756,424 |
| 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% | 11,703,050 |
| 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% | 14,589,510 |