Union Insurance Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.500	45.500	43.900	44.400	44.400	567,348
2026-10-15	44.250	45.500	43.800	45.250	45.250	1,101,584
2026-10-14	43.000	44.500	42.650	44.500	44.500	940,138
2026-10-13	40.800	42.650	40.800	42.600	42.600	809,174
2026-10-12	40.600	41.100	40.600	41.000	41.000	195,020
2026-10-08	40.550	40.850	40.350	40.800	40.800	226,969
2026-10-07	39.700	40.550	39.700	40.500	40.500	386,590
2026-10-06	39.750	39.950	39.650	39.650	39.650	131,193
2026-10-05	40.100	40.100	39.650	39.700	39.700	231,230
2026-10-02	39.650	39.700	39.350	39.700	39.700	179,434
2026-10-01	40.500	40.500	39.600	39.650	39.650	371,509
2026-09-30	39.900	40.350	39.900	40.300	40.300	139,659
2026-09-29	40.150	40.600	39.750	39.850	39.850	306,310
2026-09-24	40.800	40.800	39.950	40.150	40.150	321,006
2026-09-23	40.550	40.850	40.200	40.450	40.450	333,026
2026-09-22	40.950	40.950	40.150	40.350	40.350	248,599
2026-09-21	40.650	40.800	40.100	40.700	40.700	215,642
2026-09-18	41.400	41.400	40.150	40.450	40.450	528,212
2026-09-17	39.750	40.950	39.750	40.950	40.950	1,070,680
2026-09-16	39.450	39.800	39.250	39.650	39.650	355,107
2026-09-15	39.150	40.050	39.100	39.100	39.100	379,154
2026-09-14	39.200	39.500	39.000	39.150	39.150	243,005
2026-09-11	38.650	39.700	38.650	39.600	39.600	448,087
2026-09-10	38.750	39.200	38.600	39.050	39.050	255,017
2026-09-09	39.350	39.350	38.500	38.750	38.750	329,060
2026-09-08	38.850	39.150	38.700	39.150	39.150	178,629
2026-09-07	40.300	40.300	38.750	38.800	38.800	684,136
2026-09-04	39.950	40.250	39.600	40.000	40.000	610,456
2026-09-03	39.400	40.050	38.900	39.550	39.550	856,243
2026-09-02	38.650	38.900	38.550	38.900	38.900	288,500
2026-09-01	39.050	39.150	38.650	38.650	38.650	394,313
2026-08-31	38.300	39.050	37.450	39.050	39.050	911,577
2026-08-28	39.950	39.950	38.050	38.900	38.900	2,520,884
2026-08-27	38.500	40.950	38.350	39.150	39.150	2,170,144
2026-08-26	37.550	39.550	37.550	38.850	38.850	972,125
2026-08-25	37.300	37.650	37.050	37.550	37.550	555,267
2026-08-24	38.000	38.000	37.000	37.350	37.350	757,130
2026-08-21	36.800	38.200	36.500	37.900	37.900	1,723,985
2026-08-20	36.200	36.850	36.000	36.500	36.500	1,700,811
2026-08-19	34.000	34.400	33.850	34.200	34.200	248,442
2026-08-18	34.300	34.650	34.100	34.150	34.150	321,110
2026-08-17	33.750	34.450	33.700	34.300	34.300	471,739
2026-08-14	33.600	33.750	33.400	33.750	33.750	198,092
2026-08-13	34.000	34.000	33.250	33.550	33.550	574,146
2026-08-12	34.050	34.250	33.750	34.100	34.100	255,200
2026-08-11	34.150	34.250	33.900	34.000	34.000	175,852
2026-08-10	34.300	34.350	33.800	33.800	33.800	267,525
2026-08-07	33.900	34.150	33.800	34.000	34.000	172,231
2026-08-06	33.650	34.050	33.600	33.750	33.750	120,818
2026-08-05	33.900	33.900	33.600	33.650	33.650	245,154
2026-08-04	33.550	33.650	33.300	33.600	33.600	125,180
2026-08-03	33.550	33.800	33.550	33.750	33.750	171,662
2026-07-31	33.250	33.900	33.250	33.750	33.750	246,020
2026-07-30	33.200	33.400	32.900	33.000	33.000	176,516
2026-07-29	33.700	33.700	32.800	33.250	33.250	239,039
2026-07-28	33.500	33.800	33.100	33.400	33.400	300,158
2026-07-27	33.700	33.900	33.550	33.700	33.700	78,010
2026-07-24	33.300	33.700	33.250	33.700	33.700	92,001
2026-07-23	33.900	33.900	33.400	33.650	33.650	207,361
2026-07-22	34.100	34.200	33.650	33.650	33.650	160,416

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	1.5000 TWD
2025-06-17	1.5000 TWD
2022-08-04	1.0000 TWD
2021-08-19	0.8000 TWD
2020-07-14	0.8800 TWD
2019-09-04	0.9000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.