Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	36.300	36.450	34.500	35.050	31.591	4,406,222
2024-05-02	33.800	35.350	33.800	35.350	31.862	2,111,079
2024-04-30	32.000	32.950	31.500	32.150	28.978	1,412,350
2024-04-29	31.200	31.700	31.200	31.650	28.527	820,205
2024-04-26	31.100	31.550	30.700	30.950	27.896	551,649
2024-04-25	31.400	31.600	31.050	31.200	28.121	287,899
2024-04-24	30.950	31.800	30.800	31.450	28.347	1,190,064
2024-04-23	30.450	30.900	30.300	30.800	27.761	473,153
2024-04-22	29.800	31.250	29.800	30.350	27.355	851,100
2024-04-19	29.900	29.950	28.800	29.700	26.769	739,607
2024-04-18	29.750	30.100	29.600	29.950	26.995	376,326
2024-04-17	29.500	30.150	29.200	29.750	26.814	647,825
2024-04-16	30.000	30.000	28.950	29.050	26.184	969,014
2024-04-15	30.500	30.600	30.000	30.000	27.040	525,358
2024-04-12	31.150	31.300	30.000	30.500	27.490	1,006,364
2024-04-11	31.400	31.600	30.800	31.300	28.212	1,069,600
2024-04-10	30.100	32.000	30.100	31.300	28.212	1,730,056
2024-04-09	29.250	30.150	29.200	29.800	26.860	807,045
2024-04-08	29.400	29.450	29.150	29.150	26.274	666,003
2024-04-03	30.000	30.000	29.600	29.700	26.769	697,322
2024-04-02	30.000	30.300	30.000	30.000	27.040	382,100
2024-04-01	30.100	30.550	29.850	29.950	26.995	769,642
2024-03-29	30.100	30.100	29.550	29.750	26.814	400,000
2024-03-28	30.400	30.700	29.850	29.900	26.950	983,110
2024-03-27	29.400	30.300	29.050	30.100	27.130	1,132,065
2024-03-26	29.550	29.550	29.000	29.200	26.319	605,066
2024-03-25	28.900	29.700	28.800	29.400	26.499	996,336
2024-03-22	29.150	29.150	28.900	28.900	26.048	509,787
2024-03-21	29.200	29.200	28.750	28.900	26.048	1,076,050
2024-03-20	29.250	29.400	28.800	28.950	26.093	1,312,074
2024-03-19	29.300	29.800	29.100	29.200	26.319	1,503,057
2024-03-18	31.050	31.050	29.350	29.400	26.499	2,970,760
2024-03-15	31.200	31.750	30.900	31.050	27.986	1,828,350
2024-03-14	32.100	32.450	30.500	30.800	27.761	5,786,252
2024-03-13	33.750	34.350	33.550	33.550	30.239	3,233,712
2024-03-12	36.800	37.400	36.550	37.250	33.574	3,677,994
2024-03-11	35.400	37.100	35.400	36.000	32.448	1,756,913
2024-03-08	36.700	36.700	34.750	35.250	31.772	2,155,450
2024-03-07	36.050	37.350	35.650	36.750	33.124	2,509,229
2024-03-06	35.400	36.450	35.400	35.950	32.403	1,789,332
2024-03-05	34.750	35.850	34.750	35.300	31.817	1,189,628
2024-03-04	35.000	35.100	34.600	34.650	31.231	581,300
2024-03-01	34.850	35.000	34.250	34.650	31.231	616,029
2024-02-29	34.350	34.650	34.300	34.450	31.051	425,000
2024-02-27	34.700	34.900	33.950	34.300	30.915	516,049
2024-02-26	34.000	34.700	34.000	34.650	31.231	526,858
2024-02-23	34.800	34.850	33.800	33.900	30.555	937,300
2024-02-22	35.200	35.200	34.750	34.800	31.366	522,237
2024-02-21	34.450	35.150	34.450	35.000	31.546	1,188,135
2024-02-20	34.650	34.800	34.150	34.450	31.051	552,750
2024-02-19	34.550	34.850	34.100	34.450	31.051	690,881
2024-02-16	33.000	34.650	32.800	34.550	31.141	1,576,050
2024-02-15	32.200	32.850	31.950	32.700	29.473	828,715
2024-02-05	32.950	32.950	32.100	32.150	28.978	1,006,337
2024-02-02	33.900	33.950	32.950	32.950	29.699	1,206,227
2024-02-01	32.750	33.900	32.750	33.800	30.465	1,189,500
2024-01-31	33.250	33.400	32.750	32.750	29.518	946,581
2024-01-30	34.050	34.050	33.100	33.250	29.969	633,300
2024-01-29	33.650	33.850	33.500	33.850	30.510	264,493
2024-01-26	33.400	33.900	33.250	33.600	30.285	476,000

← NewerPage 11 of 21 · 1,219 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.