UniPharma Co., Ltd. (6621.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.30 | 12.75 | 12.25 | 12.70 | 12.70 | 84,399 |
| 25 Apr 2024 | 12.25 | 12.70 | 12.25 | 12.50 | 12.50 | 43,069 |
| 24 Apr 2024 | 12.75 | 12.75 | 12.25 | 12.65 | 12.65 | 83,225 |
| 23 Apr 2024 | 12.70 | 12.70 | 12.30 | 12.65 | 12.65 | 21,898 |
| 22 Apr 2024 | 12.70 | 12.70 | 12.20 | 12.45 | 12.45 | 41,281 |
| 19 Apr 2024 | 12.70 | 12.75 | 12.35 | 12.55 | 12.55 | 27,282 |
| 18 Apr 2024 | 12.70 | 12.75 | 12.40 | 12.75 | 12.75 | 12,435 |
| 17 Apr 2024 | 12.70 | 12.70 | 12.25 | 12.35 | 12.35 | 35,191 |
| 16 Apr 2024 | 12.75 | 12.75 | 12.45 | 12.60 | 12.60 | 92,532 |
| 15 Apr 2024 | 12.85 | 12.90 | 12.55 | 12.75 | 12.75 | 77,286 |
| 12 Apr 2024 | 12.85 | 12.85 | 12.50 | 12.85 | 12.85 | 28,453 |
| 11 Apr 2024 | 13.25 | 13.25 | 12.50 | 12.90 | 12.90 | 39,933 |
| 10 Apr 2024 | 13.10 | 13.25 | 12.85 | 13.00 | 13.00 | 40,861 |
| 09 Apr 2024 | 13.20 | 13.25 | 13.10 | 13.25 | 13.25 | 42,300 |
| 08 Apr 2024 | 13.60 | 13.60 | 13.00 | 13.20 | 13.20 | 22,936 |
| 03 Apr 2024 | 13.60 | 13.60 | 13.20 | 13.25 | 13.25 | 6,138 |
| 02 Apr 2024 | 13.70 | 13.70 | 13.20 | 13.55 | 13.55 | 26,907 |
| 01 Apr 2024 | 13.90 | 13.90 | 13.30 | 13.65 | 13.65 | 13,504 |
| 29 Mar 2024 | 13.80 | 13.80 | 13.55 | 13.60 | 13.60 | 20,793 |
| 28 Mar 2024 | 13.80 | 13.90 | 13.55 | 13.75 | 13.75 | 58,879 |
| 27 Mar 2024 | 14.00 | 14.00 | 12.95 | 13.70 | 13.70 | 126,164 |
| 26 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 25 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 22 Mar 2024 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | 7,040 |
| 21 Mar 2024 | 13.90 | 14.05 | 13.75 | 13.80 | 13.80 | 40,823 |
| 20 Mar 2024 | 14.15 | 14.20 | 13.70 | 13.75 | 13.75 | 32,144 |
| 19 Mar 2024 | 14.15 | 14.20 | 13.55 | 13.80 | 13.80 | 70,248 |
| 18 Mar 2024 | 14.15 | 14.20 | 13.65 | 13.70 | 13.70 | 49,014 |
| 15 Mar 2024 | 14.70 | 14.70 | 13.20 | 14.05 | 14.05 | 178,822 |
| 14 Mar 2024 | 14.10 | 14.70 | 14.00 | 14.50 | 14.50 | 182,762 |
| 13 Mar 2024 | 14.30 | 14.30 | 13.40 | 14.05 | 14.05 | 125,173 |
| 12 Mar 2024 | 13.00 | 14.45 | 13.00 | 14.25 | 14.25 | 218,753 |
| 11 Mar 2024 | 13.00 | 13.40 | 12.75 | 13.20 | 13.20 | 135,079 |
| 08 Mar 2024 | 12.50 | 12.85 | 12.45 | 12.85 | 12.85 | 74,206 |
| 07 Mar 2024 | 12.85 | 12.85 | 12.00 | 12.50 | 12.50 | 211,720 |
| 06 Mar 2024 | 13.25 | 13.25 | 12.35 | 12.50 | 12.50 | 309,263 |
| 05 Mar 2024 | 13.20 | 13.25 | 13.05 | 13.25 | 13.25 | 11,038 |
| 04 Mar 2024 | 13.50 | 13.50 | 13.05 | 13.15 | 13.15 | 115,213 |
| 01 Mar 2024 | 13.55 | 13.55 | 13.10 | 13.15 | 13.15 | 23,088 |
| 29 Feb 2024 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | 32,425 |
| 27 Feb 2024 | 13.45 | 13.45 | 13.05 | 13.35 | 13.35 | 110,218 |
| 26 Feb 2024 | 13.55 | 13.55 | 13.10 | 13.40 | 13.40 | 43,560 |
| 23 Feb 2024 | 13.50 | 13.50 | 13.00 | 13.25 | 13.25 | 19,535 |
| 22 Feb 2024 | 13.35 | 13.35 | 13.05 | 13.15 | 13.15 | 27,382 |
| 21 Feb 2024 | 13.40 | 13.40 | 12.95 | 13.35 | 13.35 | 139,383 |
| 20 Feb 2024 | 13.50 | 13.50 | 13.25 | 13.40 | 13.40 | 113,169 |
| 19 Feb 2024 | 13.20 | 13.55 | 13.15 | 13.45 | 13.45 | 54,575 |
| 16 Feb 2024 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | 65,678 |
| 15 Feb 2024 | 13.25 | 13.25 | 13.00 | 13.15 | 13.15 | 67,123 |
| 05 Feb 2024 | 13.35 | 13.35 | 13.10 | 13.20 | 13.20 | 48,474 |
| 02 Feb 2024 | 13.95 | 13.95 | 13.15 | 13.30 | 13.30 | 91,981 |
| 01 Feb 2024 | 13.65 | 13.65 | 13.35 | 13.45 | 13.45 | 28,735 |
| 31 Jan 2024 | 13.80 | 13.80 | 13.40 | 13.70 | 13.70 | 17,958 |
| 30 Jan 2024 | 13.80 | 13.80 | 13.40 | 13.75 | 13.75 | 8,815 |
| 29 Jan 2024 | 13.95 | 13.95 | 13.35 | 13.75 | 13.75 | 26,837 |
| 26 Jan 2024 | 14.20 | 14.20 | 13.85 | 13.95 | 13.95 | 5,226 |
| 25 Jan 2024 | 14.50 | 14.50 | 13.95 | 14.25 | 14.25 | 23,150 |
| 24 Jan 2024 | 14.00 | 14.30 | 13.95 | 14.05 | 14.05 | 29,846 |
| 23 Jan 2024 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | 2,534 |
| 22 Jan 2024 | 14.00 | 14.00 | 13.70 | 13.95 | 13.95 | 42,380 |
| 19 Jan 2024 | 14.00 | 14.05 | 13.70 | 14.05 | 14.05 | 16,020 |
| 18 Jan 2024 | 14.00 | 14.00 | 13.75 | 13.90 | 13.90 | 100,647 |
| 17 Jan 2024 | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | 15,196 |
| 16 Jan 2024 | 14.30 | 14.30 | 13.95 | 14.25 | 14.25 | 20,470 |
| 15 Jan 2024 | 14.70 | 14.70 | 14.05 | 14.25 | 14.25 | 98,640 |
| 12 Jan 2024 | 14.70 | 14.70 | 14.15 | 14.70 | 14.70 | 11,945 |
| 11 Jan 2024 | 14.80 | 14.80 | 14.00 | 14.65 | 14.65 | 156,902 |
| 10 Jan 2024 | 14.55 | 14.55 | 14.20 | 14.25 | 14.25 | 101,817 |
| 09 Jan 2024 | 14.85 | 14.85 | 14.35 | 14.35 | 14.35 | 63,392 |
| 08 Jan 2024 | 14.65 | 14.65 | 14.35 | 14.45 | 14.45 | 171,351 |
| 05 Jan 2024 | 14.85 | 14.85 | 14.50 | 14.65 | 14.65 | 33,792 |
| 04 Jan 2024 | 14.85 | 14.85 | 14.50 | 14.80 | 14.80 | 19,120 |
| 03 Jan 2024 | 14.85 | 14.85 | 14.45 | 14.80 | 14.80 | 36,163 |
| 02 Jan 2024 | 14.85 | 14.85 | 14.30 | 14.80 | 14.80 | 39,184 |
| 29 Dec 2023 | 14.85 | 14.85 | 14.65 | 14.80 | 14.80 | 63,504 |
| 28 Dec 2023 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | 61,012 |
| 27 Dec 2023 | 15.20 | 15.20 | 14.75 | 14.95 | 14.95 | 46,673 |
| 26 Dec 2023 | 15.50 | 15.50 | 14.85 | 15.15 | 15.15 | 20,374 |
| 25 Dec 2023 | 15.20 | 15.20 | 14.85 | 14.95 | 14.95 | 46,665 |
| 22 Dec 2023 | 15.20 | 15.55 | 15.00 | 15.15 | 15.15 | 52,014 |
| 21 Dec 2023 | 15.60 | 15.60 | 14.90 | 15.20 | 15.20 | 14,231 |
| 20 Dec 2023 | 15.60 | 15.60 | 15.05 | 15.60 | 15.60 | 32,925 |
| 19 Dec 2023 | 15.00 | 15.30 | 14.65 | 15.30 | 15.30 | 263,050 |
| 18 Dec 2023 | 15.00 | 15.00 | 14.75 | 14.95 | 14.95 | 31,014 |
| 15 Dec 2023 | 14.80 | 15.00 | 14.70 | 14.95 | 14.95 | 97,316 |
| 14 Dec 2023 | 15.00 | 15.00 | 14.75 | 14.95 | 14.95 | 115,266 |
| 13 Dec 2023 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | 40,041 |
| 12 Dec 2023 | 14.95 | 14.95 | 14.75 | 14.90 | 14.90 | 147,988 |
| 11 Dec 2023 | 15.05 | 15.05 | 14.85 | 15.00 | 15.00 | 95,973 |
| 08 Dec 2023 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | 61,618 |
| 07 Dec 2023 | 15.30 | 15.30 | 14.95 | 15.05 | 15.05 | 65,734 |
| 06 Dec 2023 | 15.50 | 15.50 | 14.85 | 15.25 | 15.25 | 126,073 |
| 05 Dec 2023 | 15.40 | 15.60 | 14.95 | 15.25 | 15.25 | 57,630 |
| 04 Dec 2023 | 15.65 | 15.65 | 15.00 | 15.60 | 15.60 | 66,081 |
| 01 Dec 2023 | 15.05 | 15.65 | 15.00 | 15.55 | 15.55 | 107,386 |
| 30 Nov 2023 | 15.15 | 15.70 | 15.05 | 15.50 | 15.50 | 67,457 |
| 29 Nov 2023 | 16.00 | 16.05 | 15.35 | 15.60 | 15.60 | 50,640 |
| 28 Nov 2023 | 15.90 | 16.75 | 15.50 | 15.55 | 15.55 | 106,179 |
| 27 Nov 2023 | 15.50 | 15.85 | 15.45 | 15.85 | 15.85 | 76,685 |
| 24 Nov 2023 | 15.70 | 15.70 | 15.15 | 15.15 | 15.15 | 8,219 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.