Skip to main content
Uniplus Electronics Co., Ltd. (TPEX:5381)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.65
0.00 (0.00%)
At close: Dec 5, 2025

Uniplus Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8524.0023.5523.6523.65-399,649
Dec 4, 202524.0524.1523.6023.6523.65-1.46%1,009,427
Dec 3, 202524.2524.6024.0024.0024.000.42%609,065
Dec 2, 202523.6024.9023.6023.9023.901.70%2,021,070
Dec 1, 202524.2024.2523.5023.5023.50-2.08%491,672
Nov 28, 202524.3024.3023.9024.0024.00-0.83%850,046
Nov 27, 202524.1024.6524.0024.2024.200.83%956,735
Nov 26, 202524.5024.8023.9024.0024.00-2.44%1,626,770
Nov 25, 202523.9025.1523.5024.6024.604.68%2,584,907
Nov 24, 202523.0524.9022.9023.5023.502.17%3,065,879
Nov 21, 202523.4023.6522.8523.0023.00-3.97%1,734,520
Nov 20, 202523.1024.3522.9023.9523.958.13%4,125,790
Nov 19, 202522.6522.7522.1522.1522.15-1.99%539,482
Nov 18, 202523.0023.0022.5022.6022.60-2.16%559,070
Nov 17, 202523.4523.7023.0523.1023.10-1.28%593,845
Nov 14, 202523.8024.6023.4023.4023.40-3.51%895,566
Nov 13, 202525.0025.3024.2024.2524.25-3.00%3,240,184
Nov 12, 202522.8025.0022.8025.0025.009.89%2,788,398
Nov 11, 202523.0523.2522.6022.7522.75-0.66%1,290,355
Nov 10, 202524.1024.3522.8022.9022.90-4.98%1,586,907
Nov 7, 202524.9524.9524.1024.1024.10-3.98%1,187,796
Nov 6, 202525.9025.9024.4025.1025.10-0.59%2,759,256
Nov 5, 202525.7025.9025.0025.2525.25-4.17%3,066,519
Nov 4, 202526.5028.2025.6526.3526.350.96%18,471,060
Nov 3, 202525.2526.1025.0026.1026.109.89%15,032,020
Oct 31, 202521.8023.7521.6523.7523.759.95%3,762,142
Oct 30, 202522.8522.9021.4521.6021.60-5.47%1,404,588
Oct 29, 202521.1023.2021.0522.8522.858.29%2,617,305
Oct 28, 202521.6521.6521.1021.1021.10-2.09%358,669
Oct 27, 202522.0022.0021.5021.5521.55-0.69%417,925
Oct 23, 202522.1022.1021.4521.7021.70-1.81%265,114
Oct 22, 202522.1522.2021.9522.1022.10-0.45%321,336
Oct 21, 202521.9022.2021.8522.2022.201.37%424,756
Oct 20, 202521.8522.3521.7021.9021.900.92%467,567
Oct 17, 202521.8521.8521.6021.7021.70-0.69%224,723
Oct 16, 202521.7021.9021.5521.8521.850.69%403,461
Oct 15, 202521.8022.0021.6021.7021.70-211,890
Oct 14, 202522.8023.0021.5521.7021.70-4.82%1,000,022
Oct 13, 202522.5523.0522.4022.8022.80-1.94%516,632
Oct 9, 202523.2023.4523.2023.2523.250.43%433,177
Oct 8, 202523.1023.3023.0023.1523.150.22%425,084
Oct 7, 202523.2023.3522.8023.1023.10-0.43%539,086
Oct 3, 202523.1523.3023.0523.2023.200.43%245,601
Oct 2, 202523.3023.8023.0523.1023.10-0.22%445,551
Oct 1, 202523.1523.3523.1023.1523.15-241,626
Sep 30, 202523.3023.3522.9023.1523.15-0.22%309,942
Sep 26, 202523.8023.8023.0523.2023.20-2.52%457,734
Sep 25, 202524.1025.5023.7023.8023.80-1.04%2,033,682
Sep 24, 202522.9524.7022.7524.0524.055.71%1,771,674
Sep 23, 202523.2023.2022.7022.7522.75-1.52%663,211
Sep 22, 202523.3023.4022.9523.1023.10-371,547
Sep 19, 202523.1023.4023.1023.1023.10-0.43%357,795
Sep 18, 202523.0023.3022.8523.2023.201.09%608,124
Sep 17, 202523.0523.4522.9522.9522.95-0.86%605,139
Sep 16, 202523.4023.4522.9023.1523.15-0.22%624,776
Sep 15, 202523.9523.9523.2023.2023.20-2.52%663,313
Sep 12, 202523.8024.6023.7023.8023.800.85%657,174
Sep 11, 202524.4524.7523.6023.6023.60-4.65%1,528,374
Sep 10, 202525.0025.0024.4524.7524.75-0.60%1,173,267
Sep 9, 202525.4025.9024.9024.9024.90-1.19%973,382
Sep 8, 202525.5025.7024.9025.2025.200.40%680,287
Sep 5, 202525.4025.4024.8025.1025.100.40%940,119
Sep 4, 202525.4525.8524.8025.0025.00-1.96%1,546,714
Sep 3, 202525.2026.1525.2025.5025.501.39%940,045
Sep 2, 202526.0026.1525.0025.1525.15-1.37%955,106
Sep 1, 202526.1526.2025.3025.5025.50-3.04%1,435,756
Aug 29, 202526.9527.2526.3026.3026.30-1.13%1,534,477
Aug 28, 202527.0527.8026.4526.6026.60-1.12%2,208,313
Aug 27, 202526.7028.1526.7026.9026.901.13%2,386,905
Aug 26, 202527.3027.4026.5526.6026.60-3.45%2,194,052
Aug 25, 202529.2029.2027.5027.5527.55-2.65%2,666,486
Aug 22, 202528.7029.5027.4028.3028.301.98%8,304,621
Aug 21, 202525.6527.8025.3527.7527.759.47%5,431,351
Aug 20, 202525.7026.0525.0025.3525.35-1.36%1,819,686
Aug 19, 202526.7026.8025.7025.7025.70-3.20%1,958,325
Aug 18, 202525.9526.9525.9026.5526.552.31%2,363,318
Aug 15, 202526.0526.6525.6025.9525.95-1.33%3,094,514
Aug 14, 202527.7028.2026.2526.3026.30-4.01%5,552,781
Aug 13, 202529.0530.0027.3027.4027.40-9.57%11,085,020
Aug 12, 202529.8030.5028.7030.3030.304.48%11,097,700
Aug 11, 202528.2029.5028.1029.0029.007.61%10,367,450
Aug 8, 202526.5528.0026.3026.9526.952.67%5,631,704
Aug 7, 202526.5028.6026.1026.2526.25-0.94%8,321,868
Aug 6, 202526.7526.7525.4026.5026.501.53%3,485,424
Aug 5, 202525.6526.7025.4526.1026.103.78%4,445,865
Aug 4, 202526.0026.0024.7025.1525.15-3.64%3,774,911
Aug 1, 202526.0027.4025.5026.1026.10-3.15%7,857,883
Jul 31, 202525.5027.6025.5026.9526.957.37%17,411,040
Jul 30, 202525.0026.6024.7525.1025.103.29%19,550,360
Jul 29, 202522.0024.3022.0024.3024.309.95%7,513,732
Jul 28, 202521.4022.8021.3022.1022.103.76%2,210,603
Jul 25, 202522.8023.0021.3021.3021.301.43%3,808,268
Jul 24, 202519.4021.0018.9521.0021.009.95%1,681,788
Jul 23, 202519.0019.3519.0019.1019.101.06%164,849
Jul 22, 202519.6520.0018.7018.9018.90-3.08%267,316
Jul 21, 202519.5019.7019.3019.5019.50-153,480
Jul 18, 202519.1020.5519.0019.5019.502.36%601,629
Jul 17, 202519.3019.3019.0019.0519.05-134,641
Jul 16, 202519.0519.1019.0019.0519.05-108,494
Jul 15, 202519.0019.1518.9019.0519.05-0.26%85,057