Taiwan - Delayed Quote TWD
Uni-President Enterprises Corp. (1216.TW)
81.20
+0.50
+(0.62%)
At close: May 9 at 1:30:23 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 80.00 | 81.40 | 79.70 | 81.20 | 81.20 | 8,872,324 |
| May 8, 2025 | 80.30 | 81.30 | 80.30 | 80.70 | 80.70 | 6,185,112 |
| May 7, 2025 | 81.50 | 81.50 | 80.40 | 80.70 | 80.70 | 8,290,687 |
| May 6, 2025 | 81.50 | 82.30 | 80.40 | 80.70 | 80.70 | 12,201,691 |
| May 5, 2025 | 79.30 | 82.10 | 79.00 | 80.80 | 80.80 | 22,814,925 |
| May 2, 2025 | 77.30 | 78.20 | 77.10 | 78.10 | 78.10 | 6,865,318 |
| Apr 30, 2025 | 76.40 | 77.20 | 76.30 | 76.80 | 76.80 | 8,330,610 |
| Apr 29, 2025 | 76.60 | 77.00 | 76.40 | 76.70 | 76.70 | 7,532,732 |
| Apr 28, 2025 | 76.60 | 77.30 | 76.30 | 76.80 | 76.80 | 6,879,655 |
| Apr 25, 2025 | 76.50 | 76.90 | 75.80 | 76.20 | 76.20 | 11,669,656 |
| Apr 24, 2025 | 77.00 | 77.20 | 76.00 | 76.50 | 76.50 | 12,382,036 |
| Apr 23, 2025 | 75.40 | 77.50 | 75.00 | 77.50 | 77.50 | 17,110,697 |
| Apr 22, 2025 | 74.70 | 75.60 | 73.90 | 75.40 | 75.40 | 20,295,079 |
| Apr 21, 2025 | 75.30 | 75.60 | 74.50 | 74.70 | 74.70 | 9,527,618 |
| Apr 18, 2025 | 75.40 | 75.60 | 74.80 | 74.90 | 74.90 | 8,476,546 |
| Apr 17, 2025 | 76.00 | 76.40 | 75.00 | 75.60 | 75.60 | 14,508,650 |
| Apr 16, 2025 | 75.10 | 76.80 | 74.70 | 76.80 | 76.80 | 16,884,453 |
| Apr 15, 2025 | 76.50 | 77.00 | 75.60 | 75.60 | 75.60 | 20,232,746 |
| Apr 14, 2025 | 77.60 | 78.80 | 76.50 | 76.50 | 76.50 | 16,472,176 |
| Apr 11, 2025 | 78.40 | 79.70 | 77.80 | 78.00 | 78.00 | 21,861,805 |
| Apr 10, 2025 | 80.90 | 81.80 | 77.80 | 78.40 | 78.40 | 32,748,735 |
| Apr 9, 2025 | 75.20 | 80.00 | 75.00 | 75.00 | 75.00 | 26,880,316 |
| Apr 8, 2025 | 76.80 | 79.10 | 75.80 | 78.30 | 78.30 | 30,187,322 |
| Apr 7, 2025 | 73.80 | 76.50 | 73.80 | 74.50 | 74.50 | 20,944,183 |
| Apr 2, 2025 | 81.50 | 82.40 | 81.50 | 81.90 | 81.90 | 5,614,224 |
| Apr 1, 2025 | 81.10 | 82.30 | 81.10 | 82.10 | 82.10 | 7,508,753 |
| Mar 31, 2025 | 81.20 | 82.10 | 80.50 | 80.50 | 80.50 | 11,572,347 |
| Mar 28, 2025 | 82.60 | 82.70 | 81.90 | 82.30 | 82.30 | 6,398,346 |
| Mar 27, 2025 | 82.30 | 83.20 | 82.10 | 83.00 | 83.00 | 7,109,271 |
| Mar 26, 2025 | 82.60 | 82.70 | 82.00 | 82.30 | 82.30 | 5,915,545 |
| Mar 25, 2025 | 82.40 | 83.20 | 81.80 | 82.50 | 82.50 | 5,822,579 |
| Mar 24, 2025 | 81.70 | 82.60 | 81.70 | 82.00 | 82.00 | 4,284,764 |
| Mar 21, 2025 | 81.30 | 82.30 | 80.90 | 82.10 | 82.10 | 12,129,806 |
| Mar 20, 2025 | 80.70 | 81.60 | 80.70 | 81.30 | 81.30 | 7,772,067 |
| Mar 19, 2025 | 82.30 | 82.30 | 80.70 | 80.80 | 80.80 | 8,065,035 |
| Mar 18, 2025 | 81.90 | 82.70 | 81.80 | 82.10 | 82.10 | 7,696,384 |
| Mar 17, 2025 | 81.90 | 82.40 | 81.10 | 81.50 | 81.50 | 9,982,416 |
| Mar 14, 2025 | 82.90 | 83.40 | 81.80 | 82.40 | 82.40 | 6,391,433 |
| Mar 13, 2025 | 83.30 | 83.40 | 82.20 | 82.30 | 82.30 | 7,940,983 |
| Mar 12, 2025 | 83.00 | 83.60 | 82.50 | 83.10 | 83.10 | 7,321,477 |
| Mar 11, 2025 | 81.40 | 83.00 | 81.40 | 82.60 | 82.60 | 11,268,041 |
| Mar 10, 2025 | 81.70 | 82.90 | 81.70 | 82.90 | 82.90 | 7,010,067 |
| Mar 7, 2025 | 82.50 | 82.50 | 81.20 | 81.20 | 81.20 | 9,599,475 |
| Mar 6, 2025 | 82.00 | 83.60 | 81.80 | 83.00 | 83.00 | 7,919,068 |
| Mar 5, 2025 | 82.40 | 82.60 | 81.90 | 82.40 | 82.40 | 5,968,109 |
| Mar 4, 2025 | 82.40 | 83.10 | 81.50 | 81.50 | 81.50 | 7,992,384 |
| Mar 3, 2025 | 81.30 | 83.60 | 81.30 | 83.60 | 83.60 | 11,912,651 |
| Feb 27, 2025 | 82.50 | 82.70 | 81.50 | 81.50 | 81.50 | 12,249,905 |
| Feb 26, 2025 | 81.90 | 83.00 | 81.50 | 82.80 | 82.80 | 6,327,930 |
| Feb 25, 2025 | 82.00 | 82.80 | 82.00 | 82.10 | 82.10 | 4,147,049 |
| Feb 24, 2025 | 82.30 | 83.20 | 82.20 | 82.50 | 82.50 | 3,969,693 |
| Feb 21, 2025 | 82.50 | 83.20 | 82.40 | 82.80 | 82.80 | 5,686,326 |
| Feb 20, 2025 | 81.30 | 82.20 | 81.10 | 82.00 | 82.00 | 4,229,307 |
| Feb 19, 2025 | 81.00 | 81.50 | 80.80 | 81.50 | 81.50 | 5,417,806 |
| Feb 18, 2025 | 81.00 | 81.20 | 80.70 | 81.00 | 81.00 | 4,384,504 |
| Feb 17, 2025 | 81.50 | 81.60 | 81.10 | 81.30 | 81.30 | 4,941,389 |
| Feb 14, 2025 | 80.80 | 81.30 | 80.30 | 80.90 | 80.90 | 5,801,960 |
| Feb 13, 2025 | 80.60 | 81.30 | 80.10 | 80.90 | 80.90 | 8,045,594 |
| Feb 12, 2025 | 79.30 | 80.00 | 79.20 | 80.00 | 80.00 | 5,608,234 |
| Feb 11, 2025 | 79.80 | 79.80 | 78.80 | 79.10 | 79.10 | 4,663,804 |
| Feb 10, 2025 | 79.40 | 79.60 | 78.80 | 79.40 | 79.40 | 4,908,694 |
| Feb 7, 2025 | 79.50 | 79.80 | 79.20 | 79.60 | 79.60 | 5,649,239 |
| Feb 6, 2025 | 79.00 | 79.80 | 78.80 | 79.80 | 79.80 | 6,266,150 |
| Feb 5, 2025 | 79.30 | 79.90 | 78.70 | 79.20 | 79.20 | 7,503,709 |
| Feb 4, 2025 | 79.50 | 79.80 | 78.30 | 78.40 | 78.40 | 9,804,252 |
| Feb 3, 2025 | 76.20 | 79.30 | 76.20 | 79.20 | 79.20 | 14,569,120 |
| Jan 22, 2025 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | 6,581,599 |
| Jan 21, 2025 | 77.90 | 78.70 | 77.50 | 78.40 | 78.40 | 4,020,739 |
| Jan 20, 2025 | 78.70 | 78.70 | 77.80 | 77.80 | 77.80 | 4,168,716 |
| Jan 17, 2025 | 79.30 | 79.30 | 77.90 | 78.50 | 78.50 | 5,175,190 |
| Jan 16, 2025 | 78.90 | 79.10 | 78.30 | 78.80 | 78.80 | 5,577,911 |
| Jan 15, 2025 | 78.80 | 79.00 | 77.70 | 77.70 | 77.70 | 5,638,876 |
| Jan 14, 2025 | 78.70 | 79.30 | 78.50 | 79.00 | 79.00 | 4,765,760 |
| Jan 13, 2025 | 78.10 | 78.50 | 77.00 | 78.00 | 78.00 | 6,895,308 |
| Jan 10, 2025 | 78.10 | 79.00 | 77.80 | 78.50 | 78.50 | 4,431,232 |
| Jan 9, 2025 | 78.60 | 79.20 | 78.00 | 78.60 | 78.60 | 6,376,767 |
| Jan 8, 2025 | 79.50 | 79.70 | 78.30 | 78.70 | 78.70 | 15,621,640 |
| Jan 7, 2025 | 81.20 | 81.90 | 79.00 | 79.50 | 79.50 | 16,552,693 |
| Jan 6, 2025 | 79.80 | 81.00 | 79.60 | 80.90 | 80.90 | 17,088,207 |
| Jan 3, 2025 | 80.40 | 81.00 | 79.10 | 79.60 | 79.60 | 14,002,175 |
| Jan 2, 2025 | 80.40 | 80.90 | 78.90 | 79.90 | 79.90 | 15,801,021 |
| Dec 31, 2024 | 81.30 | 81.60 | 80.80 | 80.90 | 80.90 | 6,581,622 |
| Dec 30, 2024 | 82.30 | 82.80 | 81.90 | 81.90 | 81.90 | 3,567,306 |
| Dec 27, 2024 | 83.30 | 83.30 | 82.30 | 82.80 | 82.80 | 1,481,660 |
| Dec 26, 2024 | 83.80 | 83.90 | 82.40 | 82.40 | 82.40 | 2,455,686 |
| Dec 25, 2024 | 84.10 | 84.10 | 83.10 | 83.80 | 83.80 | 1,434,155 |
| Dec 24, 2024 | 83.20 | 83.80 | 82.90 | 83.40 | 83.40 | 3,599,342 |
| Dec 23, 2024 | 81.40 | 83.60 | 81.40 | 83.10 | 83.10 | 7,795,472 |
| Dec 20, 2024 | 81.80 | 82.50 | 81.00 | 81.00 | 81.00 | 15,657,890 |
| Dec 19, 2024 | 82.60 | 83.70 | 82.10 | 82.70 | 82.70 | 9,240,572 |
| Dec 18, 2024 | 83.40 | 84.10 | 83.30 | 84.10 | 84.10 | 9,718,636 |
| Dec 17, 2024 | 84.90 | 85.60 | 83.60 | 83.60 | 83.60 | 11,422,068 |
| Dec 16, 2024 | 84.80 | 85.70 | 84.50 | 85.70 | 85.70 | 6,601,529 |
| Dec 13, 2024 | 84.10 | 84.50 | 83.80 | 84.30 | 84.30 | 4,969,795 |
| Dec 12, 2024 | 84.90 | 85.30 | 84.20 | 84.30 | 84.30 | 4,280,034 |
| Dec 11, 2024 | 85.00 | 85.40 | 84.60 | 85.40 | 85.40 | 3,823,603 |
| Dec 10, 2024 | 84.60 | 85.10 | 84.10 | 85.00 | 85.00 | 4,861,761 |
| Dec 9, 2024 | 85.80 | 86.00 | 84.60 | 84.60 | 84.60 | 7,115,319 |
| Dec 6, 2024 | 86.40 | 86.40 | 85.30 | 86.40 | 86.40 | 4,866,776 |
| Dec 5, 2024 | 86.50 | 86.50 | 85.40 | 85.60 | 85.60 | 3,132,250 |
| Dec 4, 2024 | 86.30 | 86.50 | 85.60 | 86.50 | 86.50 | 5,743,285 |
| Dec 3, 2024 | 85.10 | 86.20 | 85.10 | 86.10 | 86.10 | 5,585,176 |
| Dec 2, 2024 | 84.60 | 85.60 | 84.60 | 85.60 | 85.60 | 4,910,520 |
| Nov 29, 2024 | 84.80 | 85.80 | 84.50 | 84.50 | 84.50 | 7,456,891 |
| Nov 28, 2024 | 86.50 | 87.00 | 85.50 | 85.90 | 85.90 | 4,181,807 |
| Nov 27, 2024 | 86.00 | 86.90 | 85.90 | 86.50 | 86.50 | 4,359,738 |
| Nov 26, 2024 | 86.30 | 86.50 | 85.40 | 86.10 | 86.10 | 4,622,144 |
| Nov 25, 2024 | 86.00 | 87.30 | 85.90 | 87.00 | 87.00 | 13,763,861 |
| Nov 22, 2024 | 85.50 | 86.30 | 85.10 | 85.10 | 85.10 | 5,833,039 |
| Nov 21, 2024 | 85.10 | 85.70 | 84.60 | 85.50 | 85.50 | 9,764,517 |
| Nov 20, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 10,666,205 |
| Nov 19, 2024 | 84.90 | 85.00 | 83.20 | 84.70 | 84.70 | 11,279,461 |
| Nov 18, 2024 | 86.00 | 86.40 | 84.20 | 84.90 | 84.90 | 9,380,111 |
| Nov 15, 2024 | 87.20 | 87.30 | 85.50 | 85.90 | 85.90 | 8,163,607 |
| Nov 14, 2024 | 86.10 | 87.00 | 85.80 | 86.00 | 86.00 | 8,425,920 |
| Nov 13, 2024 | 85.40 | 87.30 | 85.10 | 86.90 | 86.90 | 8,947,889 |
| Nov 12, 2024 | 86.00 | 86.80 | 85.70 | 86.00 | 86.00 | 9,588,453 |
| Nov 11, 2024 | 87.30 | 87.30 | 86.10 | 87.00 | 87.00 | 5,451,434 |
| Nov 8, 2024 | 88.60 | 88.70 | 86.70 | 87.30 | 87.30 | 7,188,704 |
| Nov 7, 2024 | 88.00 | 89.20 | 87.90 | 88.20 | 88.20 | 3,969,179 |
| Nov 6, 2024 | 89.30 | 90.00 | 88.60 | 88.70 | 88.70 | 5,353,133 |
| Nov 5, 2024 | 88.30 | 90.20 | 88.20 | 90.20 | 90.20 | 6,053,131 |
| Nov 4, 2024 | 87.50 | 88.70 | 87.30 | 88.70 | 88.70 | 6,739,610 |
| Nov 1, 2024 | 85.50 | 90.20 | 85.50 | 88.60 | 88.60 | 13,017,343 |
| Oct 30, 2024 | 89.90 | 90.40 | 89.50 | 89.70 | 89.70 | 6,423,777 |
| Oct 29, 2024 | 89.20 | 89.90 | 88.50 | 89.10 | 89.10 | 6,426,741 |
| Oct 28, 2024 | 89.60 | 90.50 | 89.30 | 89.80 | 89.80 | 3,955,818 |
| Oct 25, 2024 | 89.80 | 89.80 | 88.90 | 88.90 | 88.90 | 3,678,451 |
| Oct 24, 2024 | 88.20 | 89.80 | 88.20 | 89.80 | 89.80 | 7,193,309 |
| Oct 23, 2024 | 89.40 | 89.40 | 87.90 | 88.10 | 88.10 | 4,621,700 |
| Oct 22, 2024 | 88.90 | 89.30 | 88.10 | 88.80 | 88.80 | 4,287,855 |
| Oct 21, 2024 | 90.40 | 90.40 | 88.30 | 89.50 | 89.50 | 4,731,681 |
| Oct 18, 2024 | 90.00 | 90.40 | 89.30 | 89.70 | 89.70 | 6,897,194 |
| Oct 17, 2024 | 88.70 | 89.80 | 88.00 | 89.70 | 89.70 | 6,903,586 |
| Oct 16, 2024 | 87.80 | 88.80 | 87.10 | 88.30 | 88.30 | 14,318,028 |
| Oct 15, 2024 | 87.70 | 89.00 | 87.40 | 88.50 | 88.50 | 10,342,798 |
| Oct 14, 2024 | 86.40 | 88.00 | 86.20 | 88.00 | 88.00 | 4,507,446 |
| Oct 11, 2024 | 88.70 | 88.70 | 86.40 | 86.60 | 86.60 | 5,774,139 |
| Oct 9, 2024 | 86.70 | 87.90 | 86.70 | 87.70 | 87.70 | 5,262,020 |
| Oct 8, 2024 | 86.60 | 87.50 | 86.00 | 87.30 | 87.30 | 7,202,790 |
| Oct 7, 2024 | 87.50 | 89.20 | 86.50 | 87.20 | 87.20 | 9,246,534 |
| Oct 4, 2024 | 88.30 | 88.70 | 87.00 | 87.10 | 87.10 | 12,143,292 |
| Oct 1, 2024 | 87.40 | 89.00 | 85.90 | 89.00 | 89.00 | 7,493,023 |
| Sep 30, 2024 | 89.70 | 89.70 | 87.20 | 87.20 | 87.20 | 12,567,300 |
| Sep 27, 2024 | 90.20 | 90.20 | 88.00 | 88.70 | 88.70 | 7,081,243 |
| Sep 26, 2024 | 90.60 | 90.60 | 88.80 | 89.60 | 89.60 | 7,837,852 |
| Sep 25, 2024 | 90.10 | 90.10 | 88.90 | 89.70 | 89.70 | 7,218,056 |
| Sep 24, 2024 | 87.80 | 89.50 | 87.80 | 89.50 | 89.50 | 7,271,892 |
| Sep 23, 2024 | 88.20 | 88.30 | 87.40 | 87.90 | 87.90 | 4,720,179 |
| Sep 20, 2024 | 87.80 | 88.70 | 87.50 | 88.10 | 88.10 | 10,243,234 |
| Sep 19, 2024 | 86.80 | 87.80 | 86.40 | 87.80 | 87.80 | 9,120,332 |
| Sep 18, 2024 | 86.50 | 87.50 | 85.80 | 86.80 | 86.80 | 7,990,627 |
| Sep 16, 2024 | 87.70 | 87.80 | 85.80 | 86.50 | 86.50 | 6,889,056 |
| Sep 13, 2024 | 87.50 | 87.80 | 86.60 | 87.20 | 87.20 | 6,841,488 |
| Sep 12, 2024 | 86.60 | 87.80 | 86.10 | 87.50 | 87.50 | 10,693,315 |
| Sep 11, 2024 | 87.30 | 88.00 | 86.10 | 86.10 | 86.10 | 7,913,567 |
| Sep 10, 2024 | 84.00 | 87.30 | 83.70 | 87.00 | 87.00 | 12,366,885 |
| Sep 9, 2024 | 81.80 | 84.30 | 81.80 | 84.00 | 84.00 | 10,460,326 |
| Sep 6, 2024 | 82.60 | 84.20 | 81.90 | 83.60 | 83.60 | 9,356,076 |
| Sep 5, 2024 | 82.30 | 82.90 | 81.90 | 82.10 | 82.10 | 7,331,485 |
| Sep 4, 2024 | 81.10 | 82.90 | 80.60 | 81.70 | 81.70 | 14,367,092 |
| Sep 3, 2024 | 82.10 | 83.40 | 82.00 | 83.10 | 83.10 | 6,571,697 |
| Sep 2, 2024 | 82.80 | 82.90 | 81.60 | 82.40 | 82.40 | 6,388,552 |
| Aug 30, 2024 | 82.70 | 83.00 | 81.90 | 82.60 | 82.60 | 16,861,103 |
| Aug 29, 2024 | 83.40 | 83.50 | 82.20 | 82.20 | 82.20 | 9,924,955 |
| Aug 28, 2024 | 83.30 | 83.30 | 82.20 | 82.80 | 82.80 | 8,115,185 |
| Aug 27, 2024 | 81.20 | 83.40 | 81.00 | 83.40 | 83.40 | 13,069,623 |
| Aug 26, 2024 | 81.80 | 82.20 | 81.10 | 81.50 | 81.50 | 7,009,499 |
| Aug 23, 2024 | 81.80 | 82.10 | 81.30 | 81.80 | 81.80 | 4,937,904 |
| Aug 22, 2024 | 81.70 | 82.00 | 80.90 | 82.00 | 82.00 | 6,565,555 |
| Aug 21, 2024 | 81.10 | 81.70 | 80.80 | 81.70 | 81.70 | 6,921,661 |
| Aug 20, 2024 | 80.70 | 81.20 | 79.90 | 80.60 | 80.60 | 9,015,101 |
| Aug 19, 2024 | 81.80 | 81.80 | 80.20 | 80.50 | 80.50 | 5,648,702 |
| Aug 16, 2024 | 82.20 | 82.50 | 80.90 | 81.20 | 81.20 | 9,057,189 |
| Aug 15, 2024 | 83.60 | 83.60 | 80.80 | 81.00 | 81.00 | 7,147,592 |
| Aug 14, 2024 | 83.00 | 83.40 | 82.20 | 82.70 | 82.70 | 9,961,749 |
| Aug 13, 2024 | 82.90 | 83.00 | 81.80 | 82.70 | 82.70 | 7,278,096 |
| Aug 12, 2024 | 82.60 | 83.20 | 81.00 | 82.00 | 82.00 | 7,971,027 |
| Aug 9, 2024 | 79.70 | 82.50 | 79.60 | 81.80 | 81.80 | 14,055,840 |
| Aug 8, 2024 | 77.80 | 80.20 | 77.50 | 79.20 | 79.20 | 16,154,963 |
| Aug 7, 2024 | 78.00 | 78.80 | 77.70 | 78.30 | 78.30 | 11,127,978 |
| Aug 6, 2024 | 78.20 | 79.00 | 77.00 | 78.90 | 78.90 | 19,601,620 |
| Aug 5, 2024 | 77.70 | 78.00 | 75.50 | 77.20 | 77.20 | 23,086,222 |
| Aug 2, 2024 | 79.00 | 79.90 | 78.50 | 79.20 | 79.20 | 17,200,983 |
| Aug 1, 2024 | 3 Dividend | |||||
| Aug 1, 2024 | 78.50 | 80.30 | 78.40 | 79.90 | 79.90 | 38,293,783 |
| Jul 31, 2024 | 85.00 | 85.80 | 83.90 | 83.90 | 80.90 | 12,803,916 |
| Jul 30, 2024 | 86.80 | 86.80 | 83.90 | 85.70 | 82.64 | 9,262,638 |
| Jul 29, 2024 | 88.20 | 88.40 | 85.00 | 86.40 | 83.31 | 15,190,054 |
| Jul 26, 2024 | 92.20 | 92.80 | 85.80 | 87.20 | 84.08 | 19,027,369 |
| Jul 23, 2024 | 90.10 | 90.40 | 87.90 | 88.50 | 85.34 | 12,034,119 |
| Jul 22, 2024 | 87.00 | 88.30 | 86.10 | 88.30 | 85.14 | 14,650,019 |
| Jul 19, 2024 | 86.50 | 87.80 | 85.40 | 86.90 | 83.79 | 12,825,668 |
| Jul 18, 2024 | 85.00 | 88.00 | 84.70 | 87.40 | 84.27 | 15,194,480 |
| Jul 17, 2024 | 85.00 | 85.40 | 84.00 | 84.80 | 81.77 | 10,779,478 |
| Jul 16, 2024 | 86.50 | 86.50 | 84.50 | 84.90 | 81.86 | 14,913,781 |
| Jul 15, 2024 | 86.00 | 86.80 | 85.60 | 86.50 | 83.41 | 6,864,511 |
| Jul 12, 2024 | 85.50 | 86.50 | 85.00 | 85.70 | 82.64 | 7,143,849 |
| Jul 11, 2024 | 84.50 | 85.80 | 84.30 | 85.50 | 82.44 | 6,302,967 |
| Jul 10, 2024 | 85.10 | 85.10 | 84.10 | 84.70 | 81.67 | 6,573,890 |
| Jul 9, 2024 | 84.00 | 85.00 | 83.50 | 84.70 | 81.67 | 7,975,565 |
| Jul 8, 2024 | 84.10 | 84.20 | 83.30 | 83.70 | 80.71 | 7,180,641 |
| Jul 5, 2024 | 84.50 | 85.10 | 83.50 | 84.20 | 81.19 | 5,764,180 |
| Jul 4, 2024 | 82.90 | 84.70 | 82.60 | 84.20 | 81.19 | 10,371,898 |
| Jul 3, 2024 | 82.00 | 82.90 | 81.70 | 82.00 | 79.07 | 9,925,163 |
| Jul 2, 2024 | 81.00 | 82.30 | 80.90 | 82.00 | 79.07 | 7,765,211 |
| Jul 1, 2024 | 81.30 | 82.00 | 80.90 | 81.50 | 78.59 | 4,089,704 |
| Jun 28, 2024 | 81.90 | 82.40 | 81.10 | 81.30 | 78.39 | 8,965,559 |
| Jun 27, 2024 | 81.90 | 81.90 | 81.00 | 81.90 | 78.97 | 10,851,002 |
| Jun 26, 2024 | 82.50 | 83.20 | 82.20 | 82.70 | 79.74 | 6,460,774 |
| Jun 25, 2024 | 83.20 | 83.50 | 81.90 | 83.20 | 80.23 | 10,155,300 |
| Jun 24, 2024 | 82.30 | 82.90 | 81.00 | 82.90 | 79.94 | 10,710,029 |
| Jun 21, 2024 | 81.00 | 82.00 | 80.70 | 81.50 | 78.59 | 10,922,217 |
| Jun 20, 2024 | 81.50 | 81.50 | 80.40 | 81.00 | 78.10 | 9,152,269 |
| Jun 19, 2024 | 82.00 | 82.40 | 80.80 | 82.10 | 79.16 | 9,445,343 |
| Jun 18, 2024 | 81.70 | 82.00 | 80.70 | 81.50 | 78.59 | 8,563,737 |
| Jun 17, 2024 | 81.00 | 82.00 | 81.00 | 81.70 | 78.78 | 3,713,341 |
| Jun 14, 2024 | 81.20 | 82.00 | 80.90 | 81.70 | 78.78 | 6,375,372 |
| Jun 13, 2024 | 80.50 | 81.00 | 80.00 | 80.90 | 78.01 | 7,727,267 |
| Jun 12, 2024 | 80.10 | 80.70 | 79.20 | 80.30 | 77.43 | 6,983,900 |
| Jun 11, 2024 | 79.10 | 79.50 | 78.70 | 79.00 | 76.18 | 9,183,070 |
| Jun 7, 2024 | 79.60 | 80.30 | 79.50 | 80.30 | 77.43 | 7,380,129 |
| Jun 6, 2024 | 79.30 | 80.50 | 79.30 | 80.30 | 77.43 | 9,489,511 |
| Jun 5, 2024 | 79.10 | 80.00 | 78.80 | 79.50 | 76.66 | 10,171,886 |
| Jun 4, 2024 | 78.70 | 80.20 | 78.40 | 79.30 | 76.46 | 10,960,400 |
| Jun 3, 2024 | 79.50 | 80.20 | 78.80 | 80.10 | 77.24 | 14,677,694 |
| May 31, 2024 | 77.30 | 80.30 | 76.90 | 80.00 | 77.14 | 32,149,101 |
| May 30, 2024 | 77.00 | 77.80 | 76.60 | 77.00 | 74.25 | 10,933,734 |
| May 29, 2024 | 77.30 | 78.30 | 76.80 | 76.80 | 74.05 | 14,653,177 |
| May 28, 2024 | 79.60 | 79.80 | 78.40 | 78.50 | 75.69 | 10,303,349 |
| May 27, 2024 | 78.90 | 80.40 | 78.80 | 79.60 | 76.75 | 10,506,624 |
| May 24, 2024 | 80.10 | 80.70 | 79.10 | 79.10 | 76.27 | 11,020,974 |
| May 23, 2024 | 79.40 | 81.50 | 79.30 | 80.80 | 77.91 | 19,135,371 |
| May 22, 2024 | 80.20 | 80.30 | 79.00 | 80.30 | 77.43 | 19,122,159 |
| May 21, 2024 | 77.80 | 79.50 | 77.80 | 79.20 | 76.37 | 16,553,892 |
| May 20, 2024 | 77.90 | 78.90 | 76.30 | 77.90 | 75.11 | 21,334,206 |
| May 17, 2024 | 79.60 | 80.00 | 78.90 | 79.20 | 76.37 | 14,975,022 |
| May 16, 2024 | 79.90 | 80.50 | 79.10 | 79.80 | 76.95 | 15,581,002 |
| May 15, 2024 | 78.90 | 79.30 | 78.00 | 79.10 | 76.27 | 10,339,891 |
| May 14, 2024 | 78.10 | 78.70 | 77.60 | 78.30 | 75.50 | 10,223,081 |
| May 13, 2024 | 77.50 | 78.20 | 77.30 | 78.20 | 75.40 | 7,485,873 |
| May 10, 2024 | 76.50 | 77.20 | 76.50 | 77.20 | 74.44 | 7,462,084 |
| May 9, 2024 | 76.70 | 76.90 | 76.10 | 76.30 | 73.57 | 4,913,713 |
Related Tickers
1210.TW Great Wall Enterprise Co., Ltd.
63.20
+0.80%
1215.TW Charoen Pokphand Enterprise (Taiwan) Co., Ltd.
110.00
+3.29%
1218.TW Taisun Enterprise Co., Ltd.
21.80
-2.68%
1227.TW Standard Foods Corporation
38.00
+1.20%
1231.TW Lian Hwa Foods Corporation
136.00
-2.51%
1232.TW TTET Union Corporation
162.00
-0.61%
1219.TW Fwusow Industry Co., Ltd.
16.05
-0.62%
1217.TW AGV Products Corporation
11.55
+0.43%
1702.TW Namchow Holdings Co., Ltd.
49.10
+1.13%
1203.TW Ve Wong Corporation
40.90
+0.99%