Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	21.000	21.100	20.750	20.800	18.748	298,837
2023-08-02	21.500	21.500	20.600	21.000	18.928	583,000
2023-08-01	21.800	21.800	21.350	21.400	19.288	980,154
2023-07-31	21.200	21.400	20.850	21.200	19.108	792,055
2023-07-28	20.300	21.400	20.150	21.000	18.928	1,905,885
2023-07-27	20.550	20.650	20.100	20.500	18.477	905,563
2023-07-26	18.850	20.900	18.850	20.400	18.387	2,354,704
2023-07-25	19.100	19.100	18.900	19.000	17.125	123,359
2023-07-24	18.750	18.900	18.650	18.900	17.035	144,706
2023-07-21	18.750	18.900	18.600	18.750	16.900	100,459
2023-07-20	18.800	18.800	18.750	18.800	16.945	36,418
2023-07-19	18.850	19.000	18.650	18.750	16.900	150,150
2023-07-18	19.150	19.150	18.800	18.850	16.990	101,892
2023-07-17	19.000	19.050	18.800	18.900	17.035	78,500
2023-07-14	18.750	19.000	18.750	19.000	17.125	86,189
2023-07-13	18.850	19.000	18.800	18.900	17.035	69,150
2023-07-12	18.800	19.100	18.800	19.000	17.125	311,427
2023-07-11	18.800	18.950	18.750	18.950	17.080	228,159
2023-07-10	18.600	18.800	18.600	18.650	16.810	226,203
2023-07-07	18.350	18.350	18.150	18.300	16.494	165,200
2023-07-06	18.500	18.600	18.400	18.500	16.675	73,927
2023-07-05	18.550	18.650	18.500	18.600	16.765	48,500
2023-07-04	18.750	18.750	18.550	18.550	16.720	68,000
2023-07-03	18.900	18.900	18.650	18.750	16.900	71,316
2023-06-30	18.650	18.900	18.650	18.750	16.900	39,152
2023-06-29	18.650	18.900	18.600	18.650	16.810	49,000
2023-06-28	18.700	18.800	18.500	18.600	16.765	93,040
2023-06-27	18.750	18.900	18.600	18.650	16.810	73,000
2023-06-26	18.600	18.750	18.550	18.700	16.855	53,607
2023-06-21	18.450	18.900	18.400	18.850	16.990	83,100
2023-06-20	18.600	18.600	18.400	18.400	16.584	161,059
2023-06-19	18.600	18.750	18.550	18.650	16.810	112,374
2023-06-16	18.900	19.050	18.800	18.900	17.035	162,074
2023-06-15	18.600	19.000	18.400	18.900	17.035	250,153
2023-06-14	19.100	19.100	18.350	18.600	16.765	230,120
2023-06-13	18.950	19.200	18.750	18.800	16.945	588,871
2023-06-12	18.100	18.500	18.000	18.400	16.584	284,902
2023-06-09	17.750	18.100	17.550	17.900	16.134	379,108
2023-06-08	17.350	17.400	17.300	17.400	15.683	39,100
2023-06-07	17.350	17.400	17.300	17.350	15.638	69,684
2023-06-06	17.350	17.400	17.250	17.350	15.638	67,564
2023-06-05	17.150	17.400	17.150	17.300	15.593	69,000
2023-06-02	17.200	17.300	17.200	17.200	15.503	81,369
2023-06-01	17.200	17.350	17.050	17.150	15.458	142,563
2023-05-31	17.050	17.250	17.050	17.200	15.503	71,047
2023-05-30	17.050	17.150	17.050	17.050	15.368	42,128
2023-05-29	17.100	17.150	17.000	17.050	15.368	79,153
2023-05-26	17.000	17.150	16.950	16.950	15.278	173,006
2023-05-25	17.150	17.300	17.050	17.150	15.458	204,000
2023-05-24	17.200	17.350	17.200	17.300	15.593	47,139
2023-05-23	17.300	17.450	17.200	17.250	15.548	152,250
2023-05-22	17.500	17.500	17.300	17.300	15.593	75,318
2023-05-19	17.700	17.700	17.300	17.300	15.593	368,300
2023-05-18	17.600	17.750	17.500	17.700	15.953	104,508
2023-05-17	17.400	17.800	17.350	17.600	15.863	303,679
2023-05-16	17.200	17.750	17.200	17.350	15.638	333,197
2023-05-15	16.950	17.300	16.950	17.200	15.503	253,030
2023-05-12	16.850	16.950	16.800	16.850	15.187	86,029
2023-05-11	16.950	17.050	16.700	16.750	15.097	136,007
2023-05-10	16.700	16.900	16.700	16.750	15.097	147,000

← NewerPage 14 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.