Uni-President Enterprises Corp (1216.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 73.60 | 75.70 | 73.50 | 75.70 | +3.70% | 27,617,108 |
| 2026-08-06 | 72.80 | 73.90 | 72.50 | 73.00 | -0.27% | 22,229,240 |
| 2026-08-05 | 74.00 | 74.00 | 72.70 | 73.20 | -0.95% | 17,302,400 |
| 2026-08-04 | 72.50 | 73.90 | 72.40 | 73.90 | +1.23% | 25,897,589 |
| 2026-08-03 | 73.60 | 74.00 | 72.70 | 73.00 | -1.08% | 16,452,011 |
| 2026-07-31 | 76.60 | 76.60 | 73.60 | 73.80 | -2.38% | 33,588,884 |
| 2026-07-30 | 76.80 | 76.80 | 73.70 | 75.60 | -3.32% | 37,366,221 |
| 2026-07-29 | 77.60 | 78.20 | 76.90 | 78.20 | +1.03% | 22,942,437 |
| 2026-07-28 | 77.20 | 77.80 | 76.60 | 77.40 | +0.39% | 16,158,718 |
| 2026-07-27 | 78.70 | 79.00 | 77.10 | 77.10 | -0.39% | 14,133,689 |
| 2026-07-24 | 75.90 | 77.70 | 75.90 | 77.40 | +0.52% | 15,492,924 |
| 2026-07-23 | 76.70 | 77.00 | 75.50 | 77.00 | +0.26% | 20,456,070 |
| 2026-07-22 | 79.30 | 79.30 | 75.50 | 76.80 | -3.52% | 28,199,870 |
| 2026-07-21 | 79.90 | 80.30 | 79.20 | 79.60 | -0.87% | 22,086,149 |
| 2026-07-20 | 80.10 | 80.70 | 78.90 | 80.30 | +0.37% | 30,308,638 |
| 2026-07-17 | 78.50 | 80.00 | 78.50 | 80.00 | +1.27% | 30,643,962 |
| 2026-07-16 | 78.10 | 79.50 | 77.60 | 79.00 | +0.51% | 23,014,449 |
| 2026-07-15 | 78.50 | 79.40 | 78.00 | 78.60 | +0.13% | 24,103,307 |
| 2026-07-14 | 78.60 | 78.60 | 77.50 | 78.50 | +0.00% | 17,972,580 |
| 2026-07-13 | 78.00 | 79.40 | 78.00 | 78.50 | +0.13% | 20,435,575 |
| 2026-07-10 | 78.40 | 78.40 | 78.40 | 78.40 | +0.00% | 0 |
| 2026-07-09 | 78.30 | 79.00 | 78.20 | 78.40 | -0.25% | 18,908,870 |
| 2026-07-08 | 78.00 | 79.00 | 77.90 | 78.60 | +0.77% | 21,659,305 |
| 2026-07-07 | 77.80 | 78.70 | 77.70 | 78.00 | +0.26% | 20,063,545 |
| 2026-07-06 | 76.40 | 78.40 | 76.40 | 77.80 | +1.97% | 22,427,187 |
| 2026-07-03 | 74.60 | 77.20 | 74.60 | 76.30 | +1.87% | 15,968,716 |
| 2026-07-02 | 74.50 | 75.40 | 74.40 | 74.90 | +0.54% | 10,334,114 |
| 2026-07-01 | 74.50 | 74.70 | 73.80 | 74.50 | +0.00% | 7,552,661 |
| 2026-06-30 | 76.30 | 76.30 | 74.50 | 74.50 | -1.59% | 11,790,363 |
| 2026-06-29 | 75.50 | 75.90 | 74.90 | 75.70 | +1.47% | 9,521,847 |
| 2026-06-26 | 74.90 | 75.70 | 74.60 | 74.60 | -1.32% | 9,760,969 |
| 2026-06-25 | 75.00 | 76.40 | 74.60 | 75.60 | +0.67% | 17,580,891 |
| 2026-06-24 | 75.00 | 75.50 | 74.50 | 75.10 | +0.00% | 19,287,037 |
| 2026-06-23 | 74.60 | 75.50 | 73.90 | 75.10 | +1.08% | 17,174,058 |
| 2026-06-22 | 74.90 | 74.90 | 74.00 | 74.30 | -0.27% | 14,792,522 |
| 2026-06-18 | 76.30 | 76.40 | 74.50 | 74.50 | -1.97% | 26,893,235 |
| 2026-06-17 | 75.60 | 76.00 | 74.70 | 76.00 | +0.53% | 10,945,913 |
| 2026-06-16 | 76.40 | 76.40 | 75.40 | 75.60 | -0.92% | 8,161,339 |
| 2026-06-15 | 77.60 | 77.70 | 75.60 | 76.30 | -0.26% | 15,341,509 |
| 2026-06-12 | 75.60 | 76.70 | 75.60 | 76.50 | +1.19% | 13,887,237 |
| 2026-06-11 | 74.40 | 75.60 | 74.40 | 75.60 | +1.61% | 14,416,022 |
| 2026-06-10 | 73.30 | 74.70 | 73.30 | 74.40 | +0.40% | 16,614,427 |
| 2026-06-09 | 73.00 | 75.00 | 73.00 | 74.10 | +1.65% | 14,713,756 |
| 2026-06-08 | 73.10 | 74.00 | 72.40 | 72.90 | -1.22% | 12,716,400 |
| 2026-06-05 | 73.50 | 74.30 | 73.50 | 73.80 | +0.27% | 9,382,609 |
| 2026-06-04 | 73.30 | 74.40 | 73.10 | 73.60 | +0.41% | 14,743,723 |
| 2026-06-03 | 74.50 | 74.50 | 72.90 | 73.30 | -1.21% | 15,717,855 |
| 2026-06-02 | 73.30 | 74.30 | 72.00 | 74.20 | +0.68% | 25,714,771 |
| 2026-06-01 | 72.10 | 74.30 | 72.10 | 73.70 | +2.65% | 18,172,961 |
| 2026-05-29 | 71.60 | 73.10 | 70.80 | 71.80 | +1.41% | 38,214,401 |
| 2026-05-28 | 70.80 | 71.50 | 70.40 | 70.80 | +0.85% | 22,324,106 |
| 2026-05-27 | 70.80 | 71.20 | 70.00 | 70.20 | -0.85% | 21,253,494 |
| 2026-05-26 | 71.30 | 71.90 | 70.80 | 70.80 | -0.56% | 17,685,979 |
| 2026-05-25 | 72.00 | 72.00 | 71.20 | 71.20 | -0.42% | 13,528,398 |
| 2026-05-22 | 72.80 | 72.90 | 71.40 | 71.50 | -2.19% | 18,178,864 |
| 2026-05-21 | 73.50 | 73.80 | 72.60 | 73.10 | -0.41% | 13,615,069 |
| 2026-05-20 | 74.80 | 74.80 | 72.70 | 73.40 | -1.87% | 13,712,054 |
| 2026-05-19 | 75.60 | 75.60 | 74.50 | 74.80 | +0.13% | 12,290,596 |
| 2026-05-18 | 76.20 | 76.40 | 74.10 | 74.70 | -1.32% | 10,443,641 |
| 2026-05-15 | 75.00 | 76.70 | 74.90 | 75.70 | +1.20% | 17,514,938 |
| 2026-05-14 | 74.60 | 75.60 | 74.60 | 74.80 | -0.53% | 12,303,217 |
| 2026-05-13 | 73.50 | 75.60 | 73.20 | 75.20 | +2.87% | 24,603,617 |
| 2026-05-12 | 73.90 | 74.70 | 73.10 | 73.10 | -1.08% | 15,799,392 |
| 2026-05-11 | 73.00 | 74.20 | 72.50 | 73.90 | +0.96% | 15,803,350 |
| 2026-05-08 | 70.20 | 73.40 | 70.00 | 73.20 | +5.48% | 34,739,318 |
| 2026-05-07 | 68.70 | 69.90 | 68.70 | 69.40 | +1.02% | 19,052,901 |
| 2026-05-06 | 69.60 | 69.60 | 68.50 | 68.70 | -0.58% | 16,186,993 |
| 2026-05-05 | 69.90 | 69.90 | 69.10 | 69.10 | -0.72% | 10,675,876 |
| 2026-05-04 | 70.00 | 70.20 | 69.40 | 69.60 | +0.43% | 12,584,659 |
| 2026-04-30 | 69.70 | 70.00 | 69.30 | 69.30 | -1.00% | 13,890,890 |
| 2026-04-29 | 70.50 | 70.60 | 69.80 | 70.00 | -0.85% | 15,083,052 |
| 2026-04-28 | 70.80 | 71.10 | 70.00 | 70.60 | +0.14% | 8,126,563 |
| 2026-04-27 | 71.30 | 71.70 | 70.50 | 70.50 | -1.40% | 10,220,219 |
| 2026-04-24 | 72.00 | 72.20 | 71.50 | 71.50 | -0.56% | 11,196,181 |
| 2026-04-23 | 71.50 | 72.20 | 71.30 | 71.90 | -0.69% | 13,857,161 |
| 2026-04-22 | 72.10 | 72.60 | 72.00 | 72.40 | +0.56% | 11,149,052 |
| 2026-04-21 | 72.60 | 72.80 | 71.90 | 72.00 | -0.83% | 10,883,502 |
| 2026-04-20 | 73.50 | 73.70 | 72.50 | 72.60 | -1.22% | 12,622,967 |
| 2026-04-17 | 73.30 | 73.60 | 72.90 | 73.50 | +0.68% | 9,357,338 |
| 2026-04-16 | 72.80 | 73.30 | 72.40 | 73.00 | +0.55% | 8,455,889 |
| 2026-04-15 | 72.50 | 72.80 | 72.10 | 72.60 | +0.69% | 11,791,192 |
| 2026-04-14 | 72.50 | 72.50 | 71.80 | 72.10 | +0.14% | 7,869,971 |
| 2026-04-13 | 71.80 | 72.20 | 71.40 | 72.00 | +0.28% | 8,406,250 |
| 2026-04-10 | 71.00 | 72.40 | 71.00 | 71.80 | -0.28% | 13,613,704 |
| 2026-04-09 | 72.50 | 72.70 | 71.60 | 72.00 | -0.96% | 7,416,461 |
| 2026-04-08 | 73.30 | 73.30 | 72.00 | 72.70 | +0.28% | 8,223,911 |
| 2026-04-07 | 72.40 | 72.90 | 72.30 | 72.50 | +0.14% | 6,318,970 |
| 2026-04-02 | 72.20 | 73.00 | 72.20 | 72.40 | +0.70% | 7,210,886 |
| 2026-04-01 | 71.80 | 72.20 | 71.20 | 71.90 | +1.27% | 9,199,128 |
| 2026-03-31 | 71.50 | 72.10 | 70.80 | 71.00 | -1.25% | 12,865,145 |
| 2026-03-30 | 71.30 | 72.30 | 71.30 | 71.90 | -0.14% | 13,572,412 |
| 2026-03-27 | 71.00 | 72.50 | 70.90 | 72.00 | +0.98% | 9,136,877 |
| 2026-03-26 | 71.00 | 71.70 | 70.50 | 71.30 | +0.85% | 6,111,029 |
| 2026-03-25 | 70.90 | 70.90 | 69.60 | 70.70 | +0.86% | 9,449,543 |
| 2026-03-24 | 69.50 | 70.50 | 69.10 | 70.10 | +0.86% | 8,595,380 |
| 2026-03-23 | 70.00 | 70.20 | 69.50 | 69.50 | -1.00% | 12,378,172 |
| 2026-03-20 | 70.40 | 71.20 | 70.20 | 70.20 | -0.28% | 15,246,611 |
| 2026-03-19 | 71.10 | 71.20 | 70.30 | 70.40 | -1.40% | 10,993,382 |
| 2026-03-18 | 71.70 | 71.70 | 70.90 | 71.40 | +0.71% | 8,900,682 |
| 2026-03-17 | 70.60 | 71.70 | 70.60 | 70.90 | +0.57% | 11,289,278 |
| 2026-03-16 | 70.20 | 71.10 | 70.00 | 70.50 | +0.71% | 9,882,985 |
| 2026-03-13 | 70.00 | 70.60 | 69.90 | 70.00 | -0.14% | 10,866,730 |
| 2026-03-12 | 70.20 | 70.70 | 70.00 | 70.10 | -0.14% | 13,512,645 |
| 2026-03-11 | 70.70 | 70.80 | 70.20 | 70.20 | +0.00% | 5,993,703 |
| 2026-03-10 | 71.40 | 71.40 | 70.00 | 70.20 | -0.85% | 10,722,731 |
| 2026-03-09 | 70.00 | 71.30 | 70.00 | 70.80 | -1.53% | 14,426,311 |
| 2026-03-06 | 70.90 | 72.00 | 70.60 | 71.90 | +0.98% | 8,923,995 |
| 2026-03-05 | 72.70 | 73.20 | 71.00 | 71.20 | -0.56% | 11,267,695 |
| 2026-03-04 | 73.00 | 73.40 | 71.60 | 71.60 | -3.11% | 11,560,214 |
| 2026-03-03 | 73.10 | 73.90 | 72.90 | 73.90 | +0.41% | 11,059,474 |
| 2026-03-02 | 73.50 | 73.80 | 72.80 | 73.60 | +1.52% | 12,516,754 |
| 2026-02-26 | 74.10 | 74.10 | 72.50 | 72.50 | -2.95% | 25,315,727 |
| 2026-02-25 | 74.60 | 75.00 | 74.30 | 74.70 | +0.95% | 12,011,906 |
| 2026-02-24 | 75.00 | 75.10 | 74.00 | 74.00 | -1.46% | 13,618,865 |
| 2026-02-23 | 75.40 | 76.00 | 74.50 | 75.10 | +2.32% | 20,030,405 |
| 2026-02-11 | 73.80 | 73.80 | 73.30 | 73.40 | +0.55% | 7,517,420 |
| 2026-02-10 | 73.30 | 73.50 | 72.80 | 73.00 | -0.27% | 7,716,054 |
| 2026-02-09 | 74.40 | 74.40 | 73.20 | 73.20 | -1.35% | 7,778,901 |
| 2026-02-06 | 73.30 | 74.20 | 73.00 | 74.20 | +1.23% | 8,734,535 |
| 2026-02-05 | 72.20 | 73.60 | 72.20 | 73.30 | +1.66% | 8,195,279 |
| 2026-02-04 | 72.40 | 72.50 | 72.00 | 72.10 | -0.55% | 6,186,060 |
| 2026-02-03 | 72.10 | 72.80 | 72.00 | 72.50 | +1.26% | 6,107,274 |
| 2026-02-02 | 72.30 | 72.30 | 71.30 | 71.60 | -0.14% | 7,084,016 |
| 2026-01-30 | 72.60 | 72.60 | 71.70 | 71.70 | -0.97% | 12,099,441 |
| 2026-01-29 | 72.50 | 73.40 | 72.30 | 72.40 | -0.41% | 8,609,888 |
| 2026-01-28 | 73.50 | 73.50 | 72.20 | 72.70 | -0.41% | 12,012,098 |
| 2026-01-27 | 74.00 | 74.10 | 73.00 | 73.00 | -0.68% | 8,843,438 |
| 2026-01-26 | 73.60 | 74.20 | 73.00 | 73.50 | -0.14% | 9,745,063 |
| 2026-01-23 | 74.20 | 74.50 | 73.60 | 73.60 | -0.67% | 9,858,106 |
| 2026-01-22 | 74.60 | 74.90 | 74.10 | 74.10 | -0.27% | 7,815,513 |
| 2026-01-21 | 74.50 | 74.70 | 74.10 | 74.30 | -0.27% | 7,955,732 |
| 2026-01-20 | 74.60 | 75.00 | 74.40 | 74.50 | -0.27% | 8,803,024 |
| 2026-01-19 | 75.40 | 75.40 | 74.70 | 74.70 | -0.93% | 9,874,688 |
| 2026-01-16 | 75.70 | 75.80 | 75.00 | 75.40 | -0.79% | 14,378,998 |
| 2026-01-15 | 75.80 | 76.30 | 75.60 | 76.00 | +0.66% | 7,640,914 |
| 2026-01-14 | 76.10 | 76.40 | 75.50 | 75.50 | -0.79% | 6,598,745 |
| 2026-01-13 | 76.00 | 76.80 | 75.70 | 76.10 | +0.66% | 12,019,319 |
| 2026-01-12 | 75.60 | 76.10 | 75.30 | 75.60 | +0.40% | 9,186,387 |
| 2026-01-09 | 75.80 | 76.40 | 75.10 | 75.30 | -0.40% | 8,843,439 |
| 2026-01-08 | 75.30 | 76.10 | 75.30 | 75.60 | +0.40% | 11,607,559 |
| 2026-01-07 | 75.80 | 76.40 | 75.20 | 75.30 | -1.18% | 16,630,637 |
| 2026-01-06 | 77.00 | 77.70 | 75.90 | 76.20 | -1.04% | 13,256,984 |
| 2026-01-05 | 76.80 | 77.80 | 76.50 | 77.00 | -0.52% | 10,554,215 |
| 2026-01-02 | 77.10 | 77.60 | 76.20 | 77.40 | +0.39% | 8,642,963 |
| 2025-12-31 | 77.60 | 77.80 | 77.00 | 77.10 | -0.90% | 8,127,227 |
| 2025-12-30 | 78.70 | 79.10 | 77.80 | 77.80 | -2.26% | 7,860,236 |
| 2025-12-29 | 79.80 | 80.50 | 78.50 | 79.60 | -1.12% | 10,651,527 |
| 2025-12-26 | 77.90 | 80.50 | 77.20 | 80.50 | +2.68% | 25,117,536 |
| 2025-12-24 | 77.10 | 79.00 | 76.50 | 78.40 | +1.42% | 23,844,118 |
| 2025-12-23 | 77.00 | 78.50 | 76.90 | 77.30 | -0.64% | 20,009,662 |
| 2025-12-22 | 77.50 | 78.90 | 76.60 | 77.80 | -0.77% | 36,573,995 |
| 2025-12-19 | 78.40 | 80.00 | 76.00 | 78.40 | -0.76% | 45,656,411 |
| 2025-12-18 | 76.30 | 79.80 | 75.10 | 79.00 | +2.73% | 34,038,652 |
| 2025-12-17 | 74.80 | 77.10 | 74.70 | 76.90 | +2.95% | 31,289,593 |
| 2025-12-16 | 74.70 | 75.40 | 74.70 | 74.70 | -0.53% | 12,290,258 |
| 2025-12-15 | 75.00 | 75.50 | 74.60 | 75.10 | +0.27% | 6,517,118 |
| 2025-12-12 | 75.20 | 75.40 | 74.90 | 74.90 | +0.27% | 2,918,070 |
| 2025-12-11 | 75.50 | 75.50 | 74.70 | 74.70 | -0.40% | 6,257,399 |
| 2025-12-10 | 75.50 | 76.00 | 75.00 | 75.00 | +0.27% | 6,035,150 |
| 2025-12-09 | 75.30 | 75.50 | 74.80 | 74.80 | -0.66% | 7,184,538 |
| 2025-12-08 | 76.50 | 76.70 | 75.30 | 75.30 | -1.44% | 6,511,964 |
| 2025-12-05 | 75.50 | 76.40 | 75.40 | 76.40 | +0.92% | 5,725,238 |
| 2025-12-04 | 75.50 | 75.80 | 75.20 | 75.70 | +0.53% | 5,104,372 |
| 2025-12-03 | 76.30 | 76.50 | 75.30 | 75.30 | -0.53% | 5,838,053 |
| 2025-12-02 | 77.00 | 77.30 | 75.70 | 75.70 | -1.05% | 7,698,738 |
| 2025-12-01 | 76.20 | 77.10 | 76.10 | 76.50 | +0.00% | 5,985,567 |
| 2025-11-28 | 76.60 | 77.00 | 76.20 | 76.50 | -0.13% | 4,717,535 |
| 2025-11-27 | 75.00 | 77.20 | 75.00 | 76.60 | +1.86% | 11,640,479 |
| 2025-11-26 | 75.10 | 75.40 | 74.90 | 75.20 | +0.40% | 7,692,605 |
| 2025-11-25 | 74.80 | 75.40 | 74.80 | 74.90 | +0.00% | 7,516,948 |
| 2025-11-24 | 75.00 | 75.50 | 74.80 | 74.90 | +0.13% | 14,552,403 |
| 2025-11-21 | 75.00 | 75.70 | 74.70 | 74.80 | -0.27% | 12,357,745 |
| 2025-11-20 | 75.20 | 75.50 | 74.80 | 75.00 | +0.27% | 6,374,430 |
| 2025-11-19 | 75.50 | 75.60 | 74.70 | 74.80 | -0.27% | 7,605,319 |
| 2025-11-18 | 74.60 | 75.50 | 74.50 | 75.00 | -0.13% | 9,962,517 |
| 2025-11-17 | 75.50 | 75.80 | 75.10 | 75.10 | -0.13% | 8,148,799 |
| 2025-11-14 | 74.60 | 75.90 | 74.40 | 75.20 | +0.53% | 6,851,362 |
| 2025-11-13 | 75.10 | 75.40 | 74.60 | 74.80 | -0.66% | 11,426,185 |
| 2025-11-12 | 75.00 | 75.90 | 74.80 | 75.30 | +0.40% | 7,925,232 |
| 2025-11-11 | 75.50 | 75.50 | 74.20 | 75.00 | -0.66% | 13,866,547 |
| 2025-11-10 | 76.40 | 76.40 | 75.00 | 75.50 | -1.18% | 10,301,304 |
| 2025-11-07 | 77.30 | 77.30 | 75.60 | 76.40 | -1.42% | 10,407,956 |
| 2025-11-06 | 78.40 | 78.60 | 77.40 | 77.50 | -0.77% | 6,835,812 |
| 2025-11-05 | 77.90 | 78.10 | 77.10 | 78.10 | +0.00% | 7,126,570 |
| 2025-11-04 | 77.70 | 78.10 | 77.70 | 78.10 | +0.00% | 5,628,976 |
| 2025-11-03 | 78.10 | 78.90 | 78.00 | 78.10 | -0.76% | 4,943,101 |
| 2025-10-31 | 79.70 | 79.70 | 78.70 | 78.70 | -1.13% | 6,480,077 |
| 2025-10-30 | 78.40 | 79.60 | 78.40 | 79.60 | +1.02% | 6,237,857 |
| 2025-10-29 | 79.00 | 79.40 | 78.30 | 78.80 | -0.25% | 6,041,511 |
| 2025-10-28 | 79.30 | 79.40 | 78.70 | 79.00 | +0.00% | 4,231,068 |
| 2025-10-27 | 80.00 | 80.20 | 79.00 | 79.00 | -1.13% | 8,257,534 |
| 2025-10-23 | 78.90 | 80.00 | 78.90 | 79.90 | +1.27% | 10,166,282 |
| 2025-10-22 | 79.20 | 79.40 | 78.80 | 78.90 | -0.25% | 5,619,409 |
| 2025-10-21 | 78.80 | 79.20 | 78.60 | 79.10 | +0.51% | 5,243,411 |
| 2025-10-20 | 78.60 | 79.10 | 78.20 | 78.70 | +0.64% | 3,688,336 |
| 2025-10-17 | 78.00 | 78.90 | 78.00 | 78.20 | +0.77% | 7,179,821 |
| 2025-10-16 | 77.30 | 78.30 | 77.30 | 77.60 | +0.13% | 4,913,239 |
| 2025-10-15 | 77.80 | 78.50 | 77.50 | 77.50 | -0.64% | 6,636,239 |
| 2025-10-14 | 77.50 | 78.60 | 77.50 | 78.00 | +0.52% | 10,371,627 |
| 2025-10-13 | 78.00 | 78.00 | 76.70 | 77.60 | +0.00% | 10,342,068 |
| 2025-10-09 | 77.90 | 78.30 | 77.60 | 77.60 | -0.51% | 4,226,223 |
| 2025-10-08 | 78.30 | 78.40 | 77.80 | 78.00 | -0.13% | 6,263,988 |
| 2025-10-07 | 77.20 | 78.20 | 77.20 | 78.10 | +0.90% | 5,020,624 |
| 2025-10-03 | 78.10 | 78.10 | 77.30 | 77.40 | -0.77% | 5,719,247 |
| 2025-10-02 | 78.40 | 78.60 | 78.00 | 78.00 | -0.38% | 5,949,912 |
| 2025-10-01 | 77.80 | 78.70 | 77.80 | 78.30 | -0.13% | 5,712,157 |
| 2025-09-30 | 78.90 | 79.00 | 78.20 | 78.40 | +0.00% | 8,798,337 |
| 2025-09-29 | 78.40 | 78.40 | 78.40 | 78.40 | +0.00% | 0 |
| 2025-09-26 | 78.70 | 78.70 | 78.00 | 78.40 | +0.13% | 6,957,730 |
| 2025-09-25 | 79.10 | 79.40 | 78.20 | 78.30 | -1.01% | 9,341,589 |
| 2025-09-24 | 78.50 | 79.10 | 78.30 | 79.10 | +0.89% | 7,045,069 |
| 2025-09-23 | 78.20 | 78.50 | 78.20 | 78.40 | -0.25% | 6,451,165 |
| 2025-09-22 | 78.80 | 78.80 | 78.30 | 78.60 | +0.26% | 5,560,048 |
| 2025-09-19 | 79.20 | 79.20 | 78.40 | 78.40 | -1.01% | 12,894,198 |
| 2025-09-18 | 79.30 | 79.40 | 78.50 | 79.20 | +0.25% | 5,444,132 |
| 2025-09-17 | 79.00 | 79.30 | 78.40 | 79.00 | -0.50% | 5,433,126 |
| 2025-09-16 | 79.50 | 79.60 | 78.80 | 79.40 | +0.25% | 7,232,314 |
| 2025-09-15 | 78.70 | 79.40 | 78.60 | 79.20 | -0.13% | 4,935,769 |
| 2025-09-12 | 79.00 | 79.50 | 78.80 | 79.30 | +0.51% | 5,557,555 |
| 2025-09-11 | 79.30 | 79.70 | 78.70 | 78.90 | -0.75% | 7,926,657 |
| 2025-09-10 | 79.40 | 79.90 | 79.10 | 79.50 | +0.13% | 9,518,608 |
| 2025-09-09 | 78.90 | 79.80 | 78.70 | 79.40 | +0.63% | 11,311,870 |
| 2025-09-08 | 78.10 | 79.10 | 78.10 | 78.90 | +1.02% | 6,812,811 |
| 2025-09-05 | 78.20 | 78.50 | 78.10 | 78.10 | +0.00% | 4,882,822 |
| 2025-09-04 | 78.00 | 78.30 | 77.70 | 78.10 | +0.26% | 5,400,230 |
| 2025-09-03 | 78.10 | 78.30 | 77.70 | 77.90 | -0.38% | 4,370,414 |
| 2025-09-02 | 77.30 | 78.20 | 77.30 | 78.20 | +1.03% | 5,336,434 |
| 2025-09-01 | 77.40 | 77.90 | 77.10 | 77.40 | +0.00% | 3,899,545 |
| 2025-08-29 | 77.90 | 78.10 | 77.20 | 77.40 | -0.39% | 11,694,712 |
| 2025-08-28 | 76.50 | 77.90 | 76.40 | 77.70 | +1.30% | 11,143,142 |
| 2025-08-27 | 76.40 | 77.20 | 76.20 | 76.70 | +0.52% | 6,804,710 |
| 2025-08-26 | 77.50 | 77.50 | 76.30 | 76.30 | -1.93% | 18,337,999 |
| 2025-08-25 | 77.80 | 78.10 | 77.30 | 77.80 | +0.39% | 8,283,560 |
| 2025-08-22 | 78.20 | 78.40 | 77.30 | 77.50 | -0.39% | 8,740,484 |
| 2025-08-21 | 77.70 | 78.30 | 77.30 | 77.80 | +0.91% | 8,954,661 |
| 2025-08-20 | 77.20 | 77.40 | 76.80 | 77.10 | -0.26% | 7,688,009 |
| 2025-08-19 | 77.60 | 77.60 | 77.00 | 77.30 | -0.64% | 7,422,535 |
| 2025-08-18 | 78.50 | 78.60 | 77.50 | 77.80 | -1.27% | 7,995,922 |
| 2025-08-15 | 78.60 | 78.80 | 77.70 | 78.80 | +0.77% | 8,005,145 |
| 2025-08-14 | 77.90 | 78.40 | 77.60 | 78.20 | +0.77% | 7,335,888 |
| 2025-08-13 | 78.40 | 78.40 | 77.20 | 77.60 | -0.26% | 13,003,127 |
| 2025-08-12 | 78.00 | 78.20 | 77.60 | 77.80 | +0.00% | 10,821,071 |
| 2025-08-11 | 78.20 | 78.20 | 77.30 | 77.80 | -0.51% | 10,800,076 |
| 2025-08-08 | 78.80 | 79.10 | 77.80 | 78.20 | -1.14% | 12,484,229 |
| 2025-08-07 | 79.30 | 79.80 | 78.90 | 79.10 | +0.00% | 10,010,569 |
| 2025-08-06 | 79.80 | 79.80 | 79.00 | 79.10 | -0.88% | 7,361,736 |
| 2025-08-05 | 79.80 | 80.40 | 79.40 | 79.80 | -0.25% | 7,997,706 |
| 2025-08-04 | 79.20 | 80.00 | 79.20 | 80.00 | +1.01% | 6,063,819 |
| 2025-08-01 | 79.20 | 79.20 | 79.20 | 79.20 | +0.00% | 7,677,704 |
| 2025-07-31 | 79.70 | 79.70 | 78.60 | 79.20 | -4.23% | 16,379,939 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+2.54%). Worst month: Apr (-5.04%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Uni-President Enterprises Corp's (1216.TW) latest close?
75.70 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1216.TW's 52-week high and low?
80.70 high and 68.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Uni-President Enterprises Corp's strongest and weakest month historically?
Historically, 1216.TW's strongest calendar month has been May (average +2.54%) and its weakest Apr (average -5.04%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.