Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	35.250	35.600	35.100	35.400	31.907	160,069
2024-07-30	35.050	35.300	34.650	35.250	31.772	397,175
2024-07-29	35.150	35.950	35.050	35.550	32.042	371,380
2024-07-26	34.800	35.200	34.400	35.000	31.546	595,245
2024-07-23	36.000	36.000	35.650	35.650	32.132	234,000
2024-07-22	36.300	36.300	34.500	35.400	31.907	829,000
2024-07-19	37.000	37.000	36.100	36.300	32.718	996,524
2024-07-18	37.550	37.600	37.000	37.050	33.394	625,105
2024-07-17	37.200	37.700	37.000	37.300	33.619	1,118,198
2024-07-16	37.300	37.300	36.550	36.750	33.124	632,020
2024-07-15	37.450	37.450	36.650	37.000	33.349	725,135
2024-07-12	37.000	37.750	36.400	36.900	33.259	1,534,450
2024-07-11	36.400	37.300	35.850	36.700	33.079	1,727,780
2024-07-10	35.700	36.350	35.700	36.000	32.448	618,968
2024-07-09	35.950	36.100	34.950	35.650	32.132	742,022
2024-07-08	35.400	35.800	35.250	35.750	32.222	569,144
2024-07-05	35.400	35.600	35.050	35.300	31.817	256,599
2024-07-04	35.600	35.600	35.050	35.400	31.907	435,290
2024-07-03	34.800	35.600	34.800	35.400	31.907	704,200
2024-07-02	35.100	35.500	34.500	34.800	31.366	373,320
2024-07-01	35.200	35.350	34.750	35.250	31.772	455,009
2024-06-28	34.950	35.350	34.750	34.750	31.321	309,858
2024-06-27	35.200	35.200	34.400	34.650	31.231	298,718
2024-06-26	35.250	35.600	34.800	34.800	31.366	495,401
2024-06-25	35.750	35.750	34.850	35.450	31.952	788,050
2024-06-24	35.400	35.850	34.900	35.400	31.907	765,937
2024-06-21	35.050	35.300	34.650	35.200	31.727	595,883
2024-06-20	35.500	35.500	34.650	35.000	31.546	707,578
2024-06-19	34.050	35.300	34.000	35.050	31.591	2,015,120
2024-06-18	33.800	34.200	33.800	33.800	30.465	378,100
2024-06-17	33.600	34.200	33.600	33.850	30.510	288,002
2024-06-14	34.100	34.300	33.600	33.800	30.465	509,318
2024-06-13	34.000	34.200	33.900	34.100	30.735	256,022
2024-06-12	33.950	34.150	33.500	33.850	30.510	365,031
2024-06-11	34.300	34.850	33.850	33.850	30.510	970,000
2024-06-07	33.600	35.000	33.550	34.200	30.825	1,043,692
2024-06-06	33.200	33.500	32.900	33.300	30.014	462,050
2024-06-05	33.200	33.400	33.100	33.150	29.879	209,251
2024-06-04	33.150	33.400	33.100	33.200	29.924	217,764
2024-06-03	33.600	33.700	33.100	33.200	29.924	342,000
2024-05-31	32.750	33.300	32.750	33.150	29.879	247,050
2024-05-30	33.200	33.200	32.700	32.750	29.518	457,299
2024-05-29	33.300	33.350	32.850	33.200	29.924	553,479
2024-05-28	33.050	33.600	33.050	33.350	30.059	291,198
2024-05-27	33.000	33.450	32.800	33.100	29.834	279,564
2024-05-24	32.800	33.100	32.550	33.000	29.744	482,572
2024-05-23	34.100	34.200	33.050	33.150	29.879	959,023
2024-05-22	34.500	34.500	34.200	34.300	30.915	281,300
2024-05-21	34.600	34.850	34.200	34.300	30.915	538,080
2024-05-20	34.450	34.800	34.250	34.600	31.186	528,578
2024-05-17	34.050	34.350	33.850	34.350	30.961	533,284
2024-05-16	34.450	34.500	34.050	34.200	30.825	631,472
2024-05-15	33.900	34.500	33.800	33.950	30.600	555,200
2024-05-14	34.600	34.600	33.800	33.800	30.465	603,300
2024-05-13	35.500	35.500	33.900	34.250	30.870	1,011,457
2024-05-10	34.000	35.250	34.000	34.850	31.411	1,191,282
2024-05-09	34.350	34.350	33.500	33.900	30.555	1,170,016
2024-05-08	35.200	35.350	34.300	34.300	30.915	727,185
2024-05-07	35.400	35.550	34.600	35.150	31.682	1,115,055
2024-05-06	35.600	36.900	35.250	35.400	31.907	1,768,380

← NewerPage 10 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.