Taiwan - Delayed Quote
TWD
Uni-President Enterprises Corp. (1216.TW)
80.20
+1.20
(+1.52%)
At close: October 30 at 1:30:28 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
78.80
80.20
78.50
80.20
80.20
15,184,894
Oct 29, 2026
78.10
79.20
77.80
79.00
79.00
6,735,187
Oct 28, 2026
79.70
79.80
78.20
78.70
78.70
6,211,895
Oct 27, 2026
81.50
83.00
79.70
80.20
80.20
16,185,547
Oct 23, 2026
79.60
79.60
79.60
79.60
79.60
-
Oct 22, 2026
77.60
79.60
77.60
79.60
79.60
9,999,747
Oct 21, 2026
78.80
78.80
77.70
78.50
78.50
10,822,991
Oct 20, 2026
78.50
79.40
77.60
78.40
78.40
10,270,992
Oct 19, 2026
80.00
80.00
78.50
79.60
79.60
16,567,127
Oct 16, 2026
79.90
80.40
78.70
79.60
79.60
15,709,349
Oct 15, 2026
78.40
80.10
78.20
79.50
79.50
38,268,809
Oct 14, 2026
77.10
78.20
76.60
78.20
78.20
15,322,586
Oct 13, 2026
75.30
77.10
75.30
77.10
77.10
16,982,781
Oct 12, 2026
75.60
76.50
75.60
76.00
76.00
9,795,186
Oct 8, 2026
75.00
76.20
75.00
75.60
75.60
10,103,438
Oct 7, 2026
73.70
75.50
73.70
75.50
75.50
15,548,565
Oct 6, 2026
72.80
73.90
72.80
73.70
73.70
12,760,640
Oct 5, 2026
73.30
73.30
72.60
72.70
72.70
9,694,172
Oct 2, 2026
73.70
73.80
72.60
72.70
72.70
18,973,057
Oct 1, 2026
73.90
74.20
73.70
73.90
73.90
5,637,669
Sep 30, 2026
74.50
74.50
73.70
74.20
74.20
6,916,277
Sep 29, 2026
74.90
74.90
73.90
73.90
73.90
6,464,557
Sep 24, 2026
74.80
75.00
74.40
74.50
74.50
4,788,322
Sep 23, 2026
74.90
75.40
74.50
75.40
75.40
7,624,875
Sep 22, 2026
75.20
75.30
74.40
74.60
74.60
6,463,134
Sep 21, 2026
75.00
75.00
74.50
74.70
74.70
3,523,400
Sep 18, 2026
75.50
75.50
74.90
75.00
75.00
16,550,369
Sep 17, 2026
74.70
75.60
74.50
75.50
75.50
8,178,938
Sep 16, 2026
74.80
74.80
74.20
74.50
74.50
7,163,230
Sep 15, 2026
74.90
74.90
73.90
74.50
74.50
9,978,570
Sep 14, 2026
74.60
75.30
74.60
74.60
74.60
9,330,816
Sep 11, 2026
75.10
75.30
74.80
75.00
75.00
7,590,608
Sep 10, 2026
75.40
76.00
75.30
75.60
75.60
9,264,513
Sep 9, 2026
76.20
76.70
75.60
76.00
76.00
8,482,662
Sep 8, 2026
75.30
76.70
75.10
76.70
76.70
12,544,830
Sep 7, 2026
76.20
76.20
74.90
75.20
75.20
6,312,729
Sep 4, 2026
75.80
75.80
75.10
75.60
75.60
6,146,444
Sep 3, 2026
76.60
76.60
75.60
75.60
75.60
6,884,317
Sep 2, 2026
75.70
76.60
75.50
76.60
76.60
7,456,934
Sep 1, 2026
76.70
76.70
75.30
76.20
76.20
10,738,608
Aug 31, 2026
75.70
76.20
75.10
76.20
76.20
14,396,680
Aug 28, 2026
76.50
76.50
75.20
75.70
75.70
10,136,224
Aug 27, 2026
77.90
77.90
76.50
77.10
77.10
7,620,522
Aug 26, 2026
77.40
77.70
76.90
77.70
77.70
9,350,315
Aug 25, 2026
77.60
78.50
77.30
77.90
77.90
13,040,583
Aug 24, 2026
76.80
77.50
76.20
77.40
77.40
12,931,358
Aug 21, 2026
78.10
78.60
77.00
77.50
77.50
15,293,453
Aug 20, 2026
77.50
78.20
77.20
78.20
78.20
18,338,608
Aug 19, 2026
76.20
77.50
75.60
77.50
77.50
16,842,257
Aug 18, 2026
75.00
76.20
74.70
76.20
76.20
9,033,196
Aug 17, 2026
75.40
75.70
74.60
75.20
75.20
9,392,258
Aug 14, 2026
76.20
76.30
75.40
75.80
75.80
6,866,140
Aug 13, 2026
76.50
76.50
75.10
76.30
76.30
13,794,956
Aug 12, 2026
75.80
76.30
75.40
76.30
76.30
9,901,419
Aug 11, 2026
75.10
75.90
74.90
75.90
75.90
12,300,525
Aug 10, 2026
75.70
75.70
74.60
75.50
75.50
10,599,683
Aug 7, 2026
73.60
75.70
73.50
75.70
75.70
27,617,108
Aug 6, 2026
72.80
73.90
72.50
73.00
73.00
22,229,240
Aug 5, 2026
74.00
74.00
72.70
73.20
73.20
17,302,400
Aug 4, 2026
72.50
73.90
72.40
73.90
73.90
25,897,589
Aug 3, 2026
73.60
74.00
72.70
73.00
73.00
16,452,011
Jul 31, 2026
76.60
76.60
73.60
73.80
73.80
33,588,884
Jul 30, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
76.80
76.80
73.70
75.60
75.60
37,366,221
Jul 29, 2026
77.60
78.20
76.90
78.20
75.20
22,942,437
Jul 28, 2026
77.20
77.80
76.60
77.40
74.43
16,158,718
Jul 27, 2026
78.70
79.00
77.10
77.10
74.14
14,133,689
Jul 24, 2026
75.90
77.70
75.90
77.40
74.43
15,492,924
Jul 23, 2026
76.70
77.00
75.50
77.00
74.05
20,456,070
Jul 22, 2026
79.30
79.30
75.50
76.80
73.85
28,199,870
Jul 21, 2026
79.90
80.30
79.20
79.60
76.55
22,086,149
Jul 20, 2026
80.10
80.70
78.90
80.30
77.22
30,308,638
Jul 17, 2026
78.50
80.00
78.50
80.00
76.93
30,643,962
Jul 16, 2026
78.10
79.50
77.60
79.00
75.97
23,014,449
Jul 15, 2026
78.50
79.40
78.00
78.60
75.58
24,103,307
Jul 14, 2026
78.60
78.60
77.50
78.50
75.49
17,972,580
Jul 13, 2026
78.00
79.40
78.00
78.50
75.49
20,435,575
Jul 9, 2026
78.30
79.00
78.20
78.40
75.39
18,908,870
Jul 8, 2026
78.00
79.00
77.90
78.60
75.58
21,659,305
Jul 7, 2026
77.80
78.70
77.70
78.00
75.01
20,063,545
Jul 6, 2026
76.40
78.40
76.40
77.80
74.82
22,427,187
Jul 3, 2026
74.60
77.20
74.60
76.30
73.37
15,968,716
Jul 2, 2026
74.50
75.40
74.40
74.90
72.03
10,334,114
Jul 1, 2026
74.50
74.70
73.80
74.50
71.64
7,552,661
Jun 30, 2026
76.30
76.30
74.50
74.50
71.64
11,790,363
Jun 29, 2026
75.50
75.90
74.90
75.70
72.80
9,521,847
Jun 26, 2026
74.90
75.70
74.60
74.60
71.74
9,760,969
Jun 25, 2026
75.00
76.40
74.60
75.60
72.70
17,580,891
Jun 24, 2026
75.00
75.50
74.50
75.10
72.22
19,287,037
Jun 23, 2026
74.60
75.50
73.90
75.10
72.22
17,174,058
Jun 22, 2026
74.90
74.90
74.00
74.30
71.45
14,792,522
Jun 18, 2026
76.30
76.40
74.50
74.50
71.64
26,893,235
Jun 17, 2026
75.60
76.00
74.70
76.00
73.08
10,945,913
Jun 16, 2026
76.40
76.40
75.40
75.60
72.70
8,161,339
Jun 15, 2026
77.60
77.70
75.60
76.30
73.37
15,341,509
Jun 12, 2026
75.60
76.70
75.60
76.50
73.57
13,887,237
Jun 11, 2026
74.40
75.60
74.40
75.60
72.70
14,416,022
Jun 10, 2026
73.30
74.70
73.30
74.40
71.55
16,614,427
Jun 9, 2026
73.00
75.00
73.00
74.10
71.26
14,713,756
Jun 8, 2026
73.10
74.00
72.40
72.90
70.10
12,716,400
Jun 5, 2026
73.50
74.30
73.50
73.80
70.97
9,382,609
Jun 4, 2026
73.30
74.40
73.10
73.60
70.78
14,743,723
Jun 3, 2026
74.50
74.50
72.90
73.30
70.49
15,717,855
Jun 2, 2026
73.30
74.30
72.00
74.20
71.35
25,714,771
Jun 1, 2026
72.10
74.30
72.10
73.70
70.87
18,172,961
May 29, 2026
71.60
73.10
70.80
71.80
69.05
38,214,401
May 28, 2026
70.80
71.50
70.40
70.80
68.08
22,324,106
May 27, 2026
70.80
71.20
70.00
70.20
67.51
21,253,494
May 26, 2026
71.30
71.90
70.80
70.80
68.08
17,685,979
May 25, 2026
72.00
72.00
71.20
71.20
68.47
13,528,398
May 22, 2026
72.80
72.90
71.40
71.50
68.76
18,178,864
May 21, 2026
73.50
73.80
72.60
73.10
70.30
13,615,069
May 20, 2026
74.80
74.80
72.70
73.40
70.58
13,712,054
May 19, 2026
75.60
75.60
74.50
74.80
71.93
12,290,596
May 18, 2026
76.20
76.40
74.10
74.70
71.83
10,443,641
May 15, 2026
75.00
76.70
74.90
75.70
72.80
17,514,938
May 14, 2026
74.60
75.60
74.60
74.80
71.93
12,303,217
May 13, 2026
73.50
75.60
73.20
75.20
72.32
24,603,617
May 12, 2026
73.90
74.70
73.10
73.10
70.30
15,799,392
May 11, 2026
73.00
74.20
72.50
73.90
71.06
15,803,350
May 8, 2026
70.20
73.40
70.00
73.20
70.39
34,739,318
May 7, 2026
68.70
69.90
68.70
69.40
66.74
19,052,901
May 6, 2026
69.60
69.60
68.50
68.70
66.06
16,186,993
May 5, 2026
69.90
69.90
69.10
69.10
66.45
10,675,876
May 4, 2026
70.00
70.20
69.40
69.60
66.93
12,584,659
Apr 30, 2026
69.70
70.00
69.30
69.30
66.64
13,890,890
Apr 29, 2026
70.50
70.60
69.80
70.00
67.31
15,083,052
Apr 28, 2026
70.80
71.10
70.00
70.60
67.89
8,126,563
Apr 27, 2026
71.30
71.70
70.50
70.50
67.80
10,220,219
Apr 24, 2026
72.00
72.20
71.50
71.50
68.76
11,196,181
Apr 23, 2026
71.50
72.20
71.30
71.90
69.14
13,857,161
Apr 22, 2026
72.10
72.60
72.00
72.40
69.62
11,149,052
Apr 21, 2026
72.60
72.80
71.90
72.00
69.24
10,883,502
Apr 20, 2026
73.50
73.70
72.50
72.60
69.81
12,622,967
Apr 17, 2026
73.30
73.60
72.90
73.50
70.68
9,357,338
Apr 16, 2026
72.80
73.30
72.40
73.00
70.20
8,455,889
Apr 15, 2026
72.50
72.80
72.10
72.60
69.81
11,791,192
Apr 14, 2026
72.50
72.50
71.80
72.10
69.33
7,869,971
Apr 13, 2026
71.80
72.20
71.40
72.00
69.24
8,406,250
Apr 10, 2026
71.00
72.40
71.00
71.80
69.05
13,613,704
Apr 9, 2026
72.50
72.70
71.60
72.00
69.24
7,416,461
Apr 8, 2026
73.30
73.30
72.00
72.70
69.91
8,223,911
Apr 7, 2026
72.40
72.90
72.30
72.50
69.72
6,318,970
Apr 2, 2026
72.20
73.00
72.20
72.40
69.62
7,210,886
Apr 1, 2026
71.80
72.20
71.20
71.90
69.14
9,199,128
Mar 31, 2026
71.50
72.10
70.80
71.00
68.28
12,865,145
Mar 30, 2026
71.30
72.30
71.30
71.90
69.14
13,572,412
Mar 27, 2026
71.00
72.50
70.90
72.00
69.24
9,136,877
Mar 26, 2026
71.00
71.70
70.50
71.30
68.56
6,111,029
Mar 25, 2026
70.90
70.90
69.60
70.70
67.99
9,449,543
Mar 24, 2026
69.50
70.50
69.10
70.10
67.41
8,595,380
Mar 23, 2026
70.00
70.20
69.50
69.50
66.83
12,378,172
Mar 20, 2026
70.40
71.20
70.20
70.20
67.51
15,246,611
Mar 19, 2026
71.10
71.20
70.30
70.40
67.70
10,993,382
Mar 18, 2026
71.70
71.70
70.90
71.40
68.66
8,900,682
Mar 17, 2026
70.60
71.70
70.60
70.90
68.18
11,289,278
Mar 16, 2026
70.20
71.10
70.00
70.50
67.80
9,882,985
Mar 13, 2026
70.00
70.60
69.90
70.00
67.31
10,776,166
Mar 12, 2026
70.20
70.70
70.00
70.10
67.41
13,339,160
Mar 11, 2026
70.70
70.80
70.20
70.20
67.51
5,873,659
Mar 10, 2026
71.40
71.40
70.00
70.20
67.51
10,348,914
Mar 9, 2026
70.00
71.30
70.00
70.80
68.08
14,242,596
Mar 6, 2026
70.90
72.00
70.60
71.90
69.14
8,923,995
Mar 5, 2026
72.70
73.20
71.00
71.20
68.47
11,267,695
Mar 4, 2026
73.00
73.40
71.60
71.60
68.85
11,560,214
Mar 3, 2026
73.10
73.90
72.90
73.90
71.06
11,059,474
Mar 2, 2026
73.50
73.80
72.80
73.60
70.78
12,516,754
Feb 26, 2026
74.10
74.10
72.50
72.50
69.72
25,315,727
Feb 25, 2026
74.60
75.00
74.30
74.70
71.83
12,011,906
Feb 24, 2026
75.00
75.10
74.00
74.00
71.16
13,618,865
Feb 23, 2026
75.40
76.00
74.50
75.10
72.22
20,030,405
Feb 11, 2026
73.80
73.80
73.30
73.40
70.58
7,517,420
Feb 10, 2026
73.30
73.50
72.80
73.00
70.20
7,716,054
Feb 9, 2026
74.40
74.40
73.20
73.20
70.39
7,778,901
Feb 6, 2026
73.30
74.20
73.00
74.20
71.35
8,734,535
Feb 5, 2026
72.20
73.60
72.20
73.30
70.49
8,195,279
Feb 4, 2026
72.40
72.50
72.00
72.10
69.33
6,186,060
Feb 3, 2026
72.10
72.80
72.00
72.50
69.72
6,107,274
Feb 2, 2026
72.30
72.30
71.30
71.60
68.85
7,084,016
Jan 30, 2026
72.60
72.60
71.70
71.70
68.95
12,099,441
Jan 29, 2026
72.50
73.40
72.30
72.40
69.62
8,609,888
Jan 28, 2026
73.50
73.50
72.20
72.70
69.91
12,012,098
Jan 27, 2026
74.00
74.10
73.00
73.00
70.20
8,843,438
Jan 26, 2026
73.60
74.20
73.00
73.50
70.68
9,745,063
Jan 23, 2026
74.20
74.50
73.60
73.60
70.78
9,858,106
Jan 22, 2026
74.60
74.90
74.10
74.10
71.26
7,815,513
Jan 21, 2026
74.50
74.70
74.10
74.30
71.45
7,955,732
Jan 20, 2026
74.60
75.00
74.40
74.50
71.64
8,803,024
Jan 19, 2026
75.40
75.40
74.70
74.70
71.83
9,874,688
Jan 16, 2026
75.70
75.80
75.00
75.40
72.51
14,378,998
Jan 15, 2026
75.80
76.30
75.60
76.00
73.08
7,640,914
Jan 14, 2026
76.10
76.40
75.50
75.50
72.60
6,598,745
Jan 13, 2026
76.00
76.80
75.70
76.10
73.18
12,019,319
Jan 12, 2026
75.60
76.10
75.30
75.60
72.70
9,186,387
Jan 9, 2026
75.80
76.40
75.10
75.30
72.41
8,843,439
Jan 8, 2026
75.30
76.10
75.30
75.60
72.70
11,607,559
Jan 7, 2026
75.80
76.40
75.20
75.30
72.41
16,630,637
Jan 6, 2026
77.00
77.70
75.90
76.20
73.28
13,256,984
Jan 5, 2026
76.80
77.80
76.50
77.00
74.05
10,554,215
Jan 2, 2026
77.10
77.60
76.20
77.40
74.43
8,642,963
Dec 31, 2025
77.60
77.80
77.00
77.10
74.14
8,127,227
Dec 30, 2025
78.70
79.10
77.80
77.80
74.82
7,860,236
Dec 29, 2025
79.80
80.50
78.50
79.60
76.55
10,651,527
Dec 26, 2025
77.90
80.50
77.20
80.50
77.41
25,117,536
Dec 24, 2025
77.10
79.00
76.50
78.40
75.39
23,844,118
Dec 23, 2025
77.00
78.50
76.90
77.30
74.33
20,009,662
Dec 22, 2025
77.50
78.90
76.60
77.80
74.82
36,573,995
Dec 19, 2025
78.40
80.00
76.00
78.40
75.39
45,656,411
Dec 18, 2025
76.30
79.80
75.10
79.00
75.97
34,038,652
Dec 17, 2025
74.80
77.10
74.70
76.90
73.95
31,289,593
Dec 16, 2025
74.70
75.40
74.70
74.70
71.83
12,290,258
Dec 15, 2025
75.00
75.50
74.60
75.10
72.22
6,517,118
Dec 12, 2025
75.20
75.40
74.90
74.90
72.03
2,918,070
Dec 11, 2025
75.50
75.50
74.70
74.70
71.83
6,257,399
Dec 10, 2025
75.50
76.00
75.00
75.00
72.12
6,035,150
Dec 9, 2025
75.30
75.50
74.80
74.80
71.93
7,184,538
Dec 8, 2025
76.50
76.70
75.30
75.30
72.41
6,511,964
Dec 5, 2025
75.50
76.40
75.40
76.40
73.47
5,725,238
Dec 4, 2025
75.50
75.80
75.20
75.70
72.80
5,104,372
Dec 3, 2025
76.30
76.50
75.30
75.30
72.41
5,838,053
Dec 2, 2025
77.00
77.30
75.70
75.70
72.80
7,698,738
Dec 1, 2025
76.20
77.10
76.10
76.50
73.57
5,985,567
Nov 28, 2025
76.60
77.00
76.20
76.50
73.57
4,717,535
Nov 27, 2025
75.00
77.20
75.00
76.60
73.66
11,640,479
Nov 26, 2025
75.10
75.40
74.90
75.20
72.32
7,692,605
Nov 25, 2025
74.80
75.40
74.80
74.90
72.03
7,516,948
Nov 24, 2025
75.00
75.50
74.80
74.90
72.03
14,552,403
Nov 21, 2025
75.00
75.70
74.70
74.80
71.93
12,357,745
Nov 20, 2025
75.20
75.50
74.80
75.00
72.12
6,374,430
Nov 19, 2025
75.50
75.60
74.70
74.80
71.93
7,605,319
Nov 18, 2025
74.60
75.50
74.50
75.00
72.12
9,962,517
Nov 17, 2025
75.50
75.80
75.10
75.10
72.22
8,148,799
Nov 14, 2025
74.60
75.90
74.40
75.20
72.32
6,851,362
Nov 13, 2025
75.10
75.40
74.60
74.80
71.93
11,426,185
Nov 12, 2025
75.00
75.90
74.80
75.30
72.41
7,925,232
Nov 11, 2025
75.50
75.50
74.20
75.00
72.12
13,866,547
Nov 10, 2025
76.40
76.40
75.00
75.50
72.60
10,301,304
Nov 7, 2025
77.30
77.30
75.60
76.40
73.47
10,407,956
Nov 6, 2025
78.40
78.60
77.40
77.50
74.53
6,835,812
Nov 5, 2025
77.90
78.10
77.10
78.10
75.10
7,126,570
Nov 4, 2025
77.70
78.10
77.70
78.10
75.10
5,628,976
Nov 3, 2025
78.10
78.90
78.00
78.10
75.10
4,943,101
Oct 31, 2025
79.70
79.70
78.70
78.70
75.68
6,480,077
Oct 30, 2025
78.40
79.60
78.40
79.60
76.55
6,237,857
