Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	16.700	16.750	16.550	16.600	14.962	91,000
2023-05-08	16.550	16.750	16.450	16.600	14.962	129,100
2023-05-05	16.600	16.650	16.400	16.450	14.827	160,150
2023-05-04	16.250	16.600	16.250	16.600	14.962	147,112
2023-05-03	16.050	16.250	16.000	16.200	14.602	126,583
2023-05-02	15.900	16.100	15.900	16.050	14.466	196,070
2023-04-28	15.800	16.000	15.700	15.850	14.286	282,500
2023-04-27	15.250	15.350	15.250	15.300	13.790	26,000
2023-04-26	15.200	15.300	15.200	15.250	13.745	47,100
2023-04-25	15.300	15.300	15.150	15.200	13.700	93,213
2023-04-24	15.250	15.300	15.250	15.300	13.790	10,240
2023-04-21	15.400	15.450	15.200	15.250	13.745	55,391
2023-04-20	15.400	15.400	15.300	15.350	13.835	34,001
2023-04-19	15.350	15.450	15.250	15.300	13.790	135,000
2023-04-18	15.250	15.400	15.250	15.350	13.835	39,180
2023-04-17	15.350	15.500	15.200	15.250	13.745	118,418
2023-04-14	15.300	15.400	15.300	15.350	13.835	56,046
2023-04-13	15.200	15.350	15.200	15.250	13.745	96,450
2023-04-12	15.200	15.200	15.100	15.200	13.700	90,310
2023-04-11	15.250	15.300	15.200	15.200	13.700	111,339
2023-04-10	15.250	15.250	15.150	15.250	13.745	119,120
2023-04-07	15.250	15.300	15.200	15.250	13.745	67,334
2023-04-06	15.200	15.350	15.150	15.250	13.745	91,373
2023-03-31	15.250	15.300	15.250	15.250	13.745	12,285
2023-03-30	15.400	15.400	15.350	15.350	13.835	10,236
2023-03-29	15.200	15.250	15.200	15.250	13.745	63,680
2023-03-28	15.150	15.250	15.050	15.200	13.700	51,308
2023-03-27	15.150	15.350	15.000	15.200	13.700	168,000
2023-03-24	15.250	15.300	15.200	15.200	13.700	107,133
2023-03-23	15.250	15.250	15.150	15.150	13.655	62,000
2023-03-22	15.200	15.250	15.100	15.200	13.700	70,100
2023-03-21	15.200	15.300	15.100	15.200	13.700	74,196
2023-03-20	15.050	15.200	15.000	15.200	13.700	47,300
2023-03-17	15.000	15.200	15.000	15.150	13.655	49,119
2023-03-16	15.400	15.400	14.850	15.000	13.520	260,961
2023-03-15	15.800	15.800	15.400	15.500	13.971	161,761
2023-03-14	15.850	16.150	15.600	15.700	14.151	144,704
2023-03-13	16.450	16.450	16.000	16.050	14.466	109,150
2023-03-10	16.400	16.600	16.350	16.450	14.827	46,000
2023-03-09	16.450	16.550	16.400	16.550	14.917	24,000
2023-03-08	16.350	16.550	16.350	16.450	14.827	15,055
2023-03-07	16.400	16.700	16.400	16.550	14.917	22,074
2023-03-06	16.500	16.500	16.400	16.400	14.782	76,062
2023-03-03	16.550	16.550	16.450	16.500	14.872	15,071
2023-03-02	16.700	16.700	16.500	16.600	14.962	5,500
2023-03-01	16.500	16.700	16.500	16.500	14.872	24,556
2023-02-24	16.600	16.700	16.500	16.700	15.052	23,000
2023-02-23	16.500	16.650	16.350	16.600	14.962	57,100
2023-02-22	16.200	16.700	16.200	16.450	14.827	52,296
2023-02-21	16.350	16.350	16.200	16.350	14.737	54,055
2023-02-20	16.350	16.450	16.300	16.450	14.827	46,000
2023-02-17	16.300	16.300	16.250	16.300	14.692	28,000
2023-02-16	16.300	16.300	16.300	16.300	14.692	33,148
2023-02-15	16.300	16.300	16.150	16.150	14.556	16,010
2023-02-14	16.150	16.300	16.150	16.300	14.692	24,150
2023-02-13	16.250	16.250	16.150	16.150	14.556	34,221
2023-02-10	16.150	16.250	16.150	16.150	14.556	29,150
2023-02-09	16.050	16.200	16.000	16.150	14.556	23,004
2023-02-08	16.100	16.250	16.100	16.200	14.602	8,260
2023-02-07	16.200	16.300	16.200	16.200	14.602	30,200

← NewerPage 15 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.