Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.400	14.500	14.400	14.500	13.069	31,143
2022-11-01	14.300	14.500	14.300	14.400	12.979	54,359
2022-10-31	14.100	14.300	14.100	14.300	12.889	11,182
2022-10-28	14.350	14.350	13.900	13.900	12.528	20,498
2022-10-27	14.400	14.400	14.050	14.150	12.754	71,256
2022-10-26	14.200	14.400	14.000	14.250	12.844	53,000
2022-10-25	14.100	14.300	14.000	14.200	12.799	61,001
2022-10-24	13.950	14.300	13.900	14.000	12.619	64,036
2022-10-21	13.800	13.800	13.800	13.800	12.438	6,000
2022-10-20	13.800	13.900	13.500	13.900	12.528	45,850
2022-10-19	13.850	13.900	13.850	13.900	12.528	74,000
2022-10-18	13.850	14.100	13.800	13.950	12.574	28,004
2022-10-17	13.900	14.050	13.800	13.850	12.483	64,353
2022-10-14	14.200	14.250	13.900	13.950	12.574	77,218
2022-10-13	14.000	14.000	13.750	13.850	12.483	97,519
2022-10-12	14.150	14.250	14.100	14.150	12.754	74,000
2022-10-11	14.600	14.600	14.100	14.250	12.844	89,340
2022-10-07	14.950	14.950	14.800	14.900	13.430	9,001
2022-10-06	14.850	14.950	14.700	14.950	13.475	11,270
2022-10-05	14.850	15.050	14.850	15.050	13.565	27,055
2022-10-04	14.850	14.950	14.700	14.900	13.430	63,834
2022-10-03	14.800	14.850	14.800	14.850	13.385	15,340
2022-09-30	14.600	14.950	14.450	14.850	13.385	35,100
2022-09-29	14.600	14.650	14.400	14.600	13.159	54,130
2022-09-28	15.200	15.200	14.100	14.650	13.204	146,020
2022-09-27	15.150	15.150	14.950	15.050	13.565	83,000
2022-09-26	15.450	15.450	15.000	15.200	13.700	102,032
2022-09-23	15.500	15.600	15.450	15.550	14.016	9,000
2022-09-22	15.500	15.600	15.350	15.500	13.971	54,202
2022-09-21	15.900	15.950	15.550	15.750	14.196	87,012
2022-09-20	15.900	15.950	15.850	15.850	14.286	28,000
2022-09-19	15.900	16.050	15.900	16.000	14.421	22,000
2022-09-16	15.850	16.050	15.850	16.000	14.421	24,444
2022-09-15	16.000	16.050	15.900	16.000	14.421	80,000
2022-09-14	15.800	16.000	15.800	16.000	14.421	47,100
2022-09-13	16.050	16.100	15.850	15.850	14.286	46,055
2022-09-12	16.000	16.050	16.000	16.050	14.466	49,000
2022-09-08	15.950	16.000	15.950	16.000	14.421	32,050
2022-09-07	16.000	16.100	15.900	15.950	14.376	78,286
2022-09-06	16.100	16.100	16.000	16.100	14.511	32,181
2022-09-05	16.050	16.150	16.050	16.050	14.466	10,019
2022-09-02	16.250	16.250	16.000	16.050	14.466	61,000
2022-09-01	16.100	16.200	16.000	16.200	14.602	89,000
2022-08-31	16.150	16.250	16.150	16.150	14.556	19,000
2022-08-30	16.100	16.200	16.100	16.200	14.602	20,000
2022-08-29	16.050	16.200	16.050	16.100	14.511	99,370
2022-08-26	16.050	16.250	16.050	16.200	14.602	107,059
2022-08-25	16.200	16.400	16.200	16.400	14.782	32,008
2022-08-24	16.300	16.300	16.050	16.300	14.692	26,000
2022-08-23	16.300	16.300	16.050	16.300	14.692	23,001
2022-08-22	16.450	16.450	16.250	16.350	14.737	11,000
2022-08-19	16.350	16.450	16.250	16.450	14.827	30,000
2022-08-18	16.150	16.400	16.100	16.350	14.737	17,010
2022-08-17	16.250	16.250	16.100	16.150	14.556	63,772
2022-08-16	16.400	16.400	16.250	16.250	14.647	59,060
2022-08-15	16.350	16.400	16.250	16.400	14.782	59,619
2022-08-12	16.300	16.300	16.300	16.300	14.692	5,286
2022-08-11	16.300	16.300	16.250	16.300	14.692	18,176
2022-08-10	16.350	16.350	16.000	16.200	14.602	32,000
2022-08-09	16.350	16.350	16.300	16.350	14.737	43,000

← NewerPage 17 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.