Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.900	33.950	33.350	33.400	30.104	531,568
2024-01-24	33.150	34.450	33.150	33.750	30.420	1,039,012
2024-01-23	33.250	33.450	33.050	33.100	29.834	586,185
2024-01-22	33.500	33.600	33.100	33.150	29.879	565,563
2024-01-19	33.600	33.850	33.300	33.300	30.014	593,050
2024-01-18	33.250	33.750	32.800	33.500	30.194	1,076,010
2024-01-17	33.250	33.700	32.700	33.100	29.834	1,739,599
2024-01-16	34.700	34.750	33.350	33.450	30.149	2,233,785
2024-01-15	35.050	35.200	34.050	34.700	31.276	2,984,041
2024-01-12	36.000	36.200	35.350	35.400	31.907	962,377
2024-01-11	35.600	36.100	35.250	36.100	32.538	884,267
2024-01-10	36.750	37.000	35.700	35.700	32.177	2,087,096
2024-01-09	37.800	37.800	36.650	36.750	33.124	1,086,350
2024-01-08	37.350	37.900	37.100	37.350	33.665	1,013,379
2024-01-05	36.750	37.200	36.700	37.000	33.349	797,150
2024-01-04	37.200	37.600	36.650	36.750	33.124	1,716,231
2024-01-03	37.600	37.650	37.150	37.200	33.529	927,058
2024-01-02	38.050	38.100	37.550	37.550	33.845	713,180
2023-12-29	37.700	38.000	37.300	37.950	34.205	1,209,331
2023-12-28	37.500	37.850	37.250	37.400	33.710	890,984
2023-12-27	38.000	38.000	37.400	37.400	33.710	783,297
2023-12-26	37.800	38.200	37.250	37.700	33.980	814,510
2023-12-25	38.100	38.100	37.200	37.300	33.619	1,024,717
2023-12-22	37.950	37.950	37.300	37.850	34.115	1,133,015
2023-12-21	38.300	38.300	37.500	37.600	33.890	1,545,368
2023-12-20	38.300	38.850	38.000	38.350	34.566	1,500,750
2023-12-19	38.650	38.700	37.800	37.850	34.115	1,537,107
2023-12-18	39.150	39.500	38.350	38.350	34.566	1,772,453
2023-12-15	39.500	40.100	39.000	39.050	35.197	2,030,171
2023-12-14	40.800	41.150	39.600	39.600	35.693	3,589,682
2023-12-13	39.900	41.650	39.600	40.600	36.594	4,114,459
2023-12-12	41.000	41.400	39.450	40.000	36.053	3,816,975
2023-12-11	41.100	42.000	39.000	40.600	36.594	9,943,215
2023-12-08	37.800	40.900	37.800	39.950	36.008	11,255,376
2023-12-07	36.700	38.000	36.300	37.550	33.845	2,998,400
2023-12-06	37.000	37.200	36.600	36.600	32.989	1,735,711
2023-12-05	37.600	38.200	37.000	37.000	33.349	2,127,357
2023-12-04	38.150	38.650	37.800	37.800	34.070	1,735,918
2023-12-01	38.500	38.800	38.050	38.150	34.386	1,661,140
2023-11-30	39.700	39.750	38.500	38.500	34.701	2,472,361
2023-11-29	39.950	40.200	39.300	39.300	35.422	2,748,592
2023-11-28	39.200	39.800	38.200	39.750	35.828	6,744,642
2023-11-27	37.350	40.200	36.850	38.750	34.926	10,984,826
2023-11-24	36.700	37.600	36.500	37.000	33.349	2,439,029
2023-11-23	36.800	37.400	36.200	37.350	33.665	2,479,018
2023-11-22	36.550	37.700	36.550	36.650	33.034	1,575,845
2023-11-21	36.550	36.850	36.350	36.750	33.124	1,402,397
2023-11-20	37.050	37.050	36.200	36.350	32.763	1,949,894
2023-11-17	37.250	37.650	37.150	37.200	33.529	1,682,810
2023-11-16	37.700	38.400	37.250	37.250	33.574	2,756,546
2023-11-15	36.850	38.550	36.600	37.700	33.980	3,985,579
2023-11-14	36.700	37.150	35.500	36.750	33.124	2,763,670
2023-11-13	36.550	36.850	36.100	36.350	32.763	2,478,920
2023-11-10	37.400	37.400	36.250	36.250	32.673	2,837,381
2023-11-09	37.950	38.300	37.000	37.250	33.574	3,334,171
2023-11-08	39.500	39.600	38.000	38.000	34.250	4,782,515
2023-11-07	39.700	40.950	38.700	39.350	35.467	9,055,196
2023-11-06	38.100	39.750	37.600	39.300	35.422	6,823,407
2023-11-03	37.600	40.400	37.350	37.850	34.115	11,560,003
2023-11-02	37.050	37.450	36.600	37.300	33.619	4,413,750

← NewerPage 12 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.