United Electronics Company
4003.SRSAUConsumer Cyclical● Active
$75.45
+$0.55(+0.73%)
Market Cap$5.7B
P/E Ratio—
52W High$93.5
52W Low$74.05
United Electronics Company（4003.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
4003.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$112.35
Sep 16, 2021
-32.8% from here
5-Year Low5Y
$65.90
Dec 20, 2022
+14.5% from low
IPO Priceadj.
$28.44
Aug 25, 2012
+165.3% since IPO
1 Year Ago
$87.30
Jun 15, 2025
-13.6% in 1Y
5 Years Ago
$99.00
Jun 15, 2021
-23.8% in 5Y
10 Years Ago
$12.72
Jun 15, 2016
+493.2% in 10Y
Historical Price Data · 4003.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $75.10 | $75.80 | $74.85 | $75.45 | $75.45 | 278K | +0.47% |
| Jun 14, 2026 | $74.70 | $75.10 | $74.50 | $74.90 | $74.90 | 134K | +0.27% |
| Jun 11, 2026 | $74.95 | $75.00 | $74.20 | $74.35 | $74.35 | 189K | -0.80% |
| Jun 10, 2026 | $75.10 | $75.20 | $74.60 | $74.80 | $74.80 | 112K | -0.40% |
| Jun 9, 2026 | $74.20 | $75.45 | $74.20 | $75.10 | $75.10 | 255K | +1.21% |
| Jun 8, 2026 | $75.70 | $75.70 | $74.05 | $74.15 | $74.15 | 284K | -2.05% |
| Jun 7, 2026 | $76.45 | $76.45 | $75.80 | $75.80 | $75.80 | 123K | -0.85% |
| Jun 4, 2026 | $76.65 | $77.25 | $76.00 | $76.65 | $76.65 | 165K | +0.00% |
| Jun 3, 2026 | $75.95 | $76.80 | $75.55 | $76.65 | $76.65 | 136K | +0.92% |
| Jun 2, 2026 | $77.45 | $78.10 | $75.80 | $76.00 | $76.00 | 278K | -1.87% |
| Jun 1, 2026 | $78.90 | $79.00 | $76.85 | $77.40 | $77.40 | 266K | -1.90% |
| May 31, 2026 | $79.55 | $79.95 | $78.80 | $78.80 | $78.80 | 108K | -0.94% |
| May 25, 2026 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 0K | +0.00% |
| May 24, 2026 | $79.50 | $79.50 | $79.50 | $79.50 | $79.50 | 0K | +0.00% |
| May 21, 2026 | $80.15 | $80.60 | $79.40 | $79.50 | $79.50 | 176K | -0.81% |
| May 20, 2026 | $80.30 | $80.50 | $79.70 | $80.40 | $80.40 | 121K | +0.12% |
| May 19, 2026 | $79.30 | $80.50 | $79.20 | $80.30 | $80.30 | 170K | +1.26% |
| May 18, 2026 | $79.95 | $79.95 | $78.60 | $79.40 | $79.40 | 61K | -0.69% |
| May 17, 2026 | $79.85 | $79.85 | $78.45 | $79.00 | $79.00 | 90K | -1.06% |
| May 14, 2026 | $80.25 | $80.35 | $79.70 | $79.90 | $79.90 | 193K | -0.44% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · 4003.SR
Jan 1 → Dec 31 · 6 years2026-10.7%$84.50 → $75.45
-10.7%
2025-6.3%$90.20 → $84.50
-6.3%
2024+0.2%$90.00 → $90.20
+0.2%
2023+28.9%$69.60 → $89.70
+28.9%
2022-31.9%$101.40 → $69.10
-31.9%
2021+2.4%$99.15 → $101.55
+2.4%
Best Year2023 · +28.9%
Worst Year2022 · -31.9%
Positive Years3 / 6
Avg Annual Return-2.9%
6Y Total Return-23.9%
6Y CAGR~-4.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.81+0.00%
Mkt Cap $2.57T
Tesla, Inc.
TSLA
$409.65+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$329.89+0.00%
Mkt Cap $327.4B
Alibaba Group Holding Limited
BABA
$112.18+0.00%
Mkt Cap $270.7B
Toyota Motor Corporation
TM
$180.34+0.00%
Mkt Cap $228.0B
McDonald's Corporation
MCD
$286.45+0.00%
Mkt Cap $202.4B
The TJX Companies, Inc.
TJX
$166.60+0.00%
Mkt Cap $186.0B
Booking Holdings Inc.
BKNG
$173.07+0.00%
Mkt Cap $127.8B
Lowe's Companies, Inc.
LOW
$220.25+0.00%
Mkt Cap $123.8B
PDD Holdings Inc.
PDD
$83.65+0.00%
Mkt Cap $116.1BWhat If You Invested in 4003.SR?
If you invested $1,000 in 4003.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,932
Total Return+493.2%
CAGR~+19.5% / yr
Profit+$4,932
Based on Jun 15, 2016 · $12.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
United Electronics Company（4003.SR）所属板块为 Consumer Cyclical，主要交易场所为 SAU。本页行情快照中的最近价为 $75.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
4003.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
4003.SR 历史股价FMP 日线复权 OHLCV