Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	36.200	36.800	35.700	36.750	33.124	3,551,290
2023-10-31	38.000	38.000	35.400	35.650	32.132	8,278,830
2023-10-30	37.050	38.700	36.600	37.400	33.710	5,454,210
2023-10-27	37.300	38.100	36.250	36.850	33.214	7,909,856
2023-10-26	38.550	40.450	36.100	36.850	33.214	32,450,008
2023-10-25	35.200	38.050	34.500	38.050	34.295	7,406,361
2023-10-24	34.500	34.950	34.000	34.600	31.186	3,730,603
2023-10-23	34.450	35.600	34.000	34.750	31.321	7,636,906
2023-10-20	32.950	35.000	32.500	34.150	30.780	8,997,890
2023-10-19	35.400	35.450	32.100	32.700	29.473	17,056,574
2023-10-18	33.200	33.250	33.050	33.250	29.969	3,615,674
2023-10-17	28.500	30.250	28.400	30.250	27.265	5,067,349
2023-10-16	27.900	28.350	27.400	27.500	24.786	1,087,130
2023-10-13	28.700	28.900	27.750	27.850	25.102	1,736,506
2023-10-12	27.750	29.150	27.350	28.700	25.868	3,032,670
2023-10-11	30.200	30.500	27.500	28.000	25.237	7,532,050
2023-10-06	26.700	29.250	26.650	29.250	26.364	6,207,471
2023-10-05	26.350	27.000	26.350	26.600	23.975	833,808
2023-10-04	26.550	26.700	25.900	26.400	23.795	1,418,070
2023-10-03	26.800	27.350	26.700	26.800	24.156	1,114,001
2023-10-02	27.300	27.650	26.550	26.700	24.065	2,135,017
2023-09-28	26.800	27.450	26.700	27.150	24.471	1,846,618
2023-09-27	28.350	28.350	26.300	26.800	24.156	4,852,030
2023-09-26	28.150	29.400	27.950	28.200	25.417	5,299,186
2023-09-25	28.100	29.100	27.800	27.800	25.057	4,716,725
2023-09-22	31.300	32.400	29.250	30.300	27.310	5,853,005
2023-09-21	33.600	33.900	32.050	32.400	29.203	1,539,567
2023-09-20	33.600	34.000	33.600	34.000	30.645	623,808
2023-09-19	34.250	34.300	33.450	33.950	30.600	611,588
2023-09-18	34.600	35.200	33.600	34.000	30.645	1,374,478
2023-09-15	37.200	37.400	34.600	35.100	31.637	1,630,445
2023-09-14	36.200	37.650	35.800	36.850	33.214	1,837,015
2023-09-13	34.800	35.700	34.600	35.600	32.087	1,791,732
2023-09-12	33.000	34.450	33.000	34.350	30.961	1,567,162
2023-09-11	34.900	34.900	33.050	33.200	29.924	2,098,601
2023-09-08	35.800	35.800	34.050	34.400	31.006	2,879,771
2023-09-07	35.100	36.000	33.750	35.000	31.546	12,536,336
2023-09-06	34.650	34.850	32.550	34.450	31.051	14,491,901
2023-09-05	31.700	31.700	31.700	31.700	28.572	2,526,155
2023-09-04	27.050	29.700	26.250	28.850	26.003	10,309,172
2023-09-01	24.750	27.200	24.450	27.000	24.336	6,929,011
2023-08-31	26.000	26.400	24.400	24.750	22.308	3,020,615
2023-08-30	25.500	26.400	25.000	25.900	23.344	5,505,041
2023-08-29	23.800	25.700	23.100	25.400	22.894	10,080,453
2023-08-28	23.400	23.400	23.400	23.400	21.091	6,171,166
2023-08-25	20.600	21.900	20.600	21.300	19.198	3,302,810
2023-08-24	20.900	20.900	20.450	20.650	18.612	160,208
2023-08-23	20.700	21.350	20.600	20.650	18.612	2,694,724
2023-08-22	20.700	20.850	20.550	20.550	18.522	436,899
2023-08-21	20.450	20.800	20.450	20.650	18.612	282,044
2023-08-18	20.100	20.850	20.100	20.800	18.748	516,273
2023-08-17	19.950	20.750	19.750	20.700	18.657	1,786,242
2023-08-16	20.500	20.500	19.950	19.950	17.981	450,020
2023-08-15	20.350	20.850	20.350	20.500	18.477	818,135
2023-08-14	20.900	20.900	20.250	20.350	18.342	372,240
2023-08-11	21.100	21.250	20.500	20.900	18.838	584,703
2023-08-10	21.100	21.300	20.700	20.900	18.838	404,199
2023-08-09	21.000	21.350	20.700	20.850	18.793	915,218
2023-08-08	20.750	21.000	20.450	21.000	18.928	273,969
2023-08-07	20.800	21.050	20.550	20.550	18.522	546,213

← NewerPage 13 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.