Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	16.150	16.200	16.100	16.150	14.556	35,364
2022-08-05	16.100	16.150	16.000	16.150	14.556	63,200
2022-08-04	16.100	16.200	15.850	16.100	14.511	71,313
2022-08-03	17.000	17.000	16.900	16.900	14.331	84,010
2022-08-02	16.950	17.000	16.900	17.000	14.416	46,005
2022-08-01	17.050	17.050	16.900	17.000	14.416	81,001
2022-07-29	16.900	17.050	16.850	16.950	14.374	73,103
2022-07-28	16.900	16.950	16.850	16.950	14.374	54,423
2022-07-27	16.950	17.000	16.850	17.000	14.416	43,087
2022-07-26	16.900	17.000	16.900	17.000	14.416	58,221
2022-07-25	17.000	17.000	16.850	16.900	14.331	26,111
2022-07-22	16.750	17.000	16.750	16.950	14.374	45,041
2022-07-21	17.000	17.000	16.850	16.950	14.374	29,120
2022-07-20	17.050	17.100	16.900	16.950	14.374	108,067
2022-07-19	16.900	16.900	16.850	16.900	14.331	21,260
2022-07-18	16.750	16.900	16.700	16.850	14.289	28,178
2022-07-15	16.850	16.850	16.600	16.650	14.119	91,050
2022-07-14	16.900	17.000	16.850	17.000	14.416	30,003
2022-07-13	16.950	17.350	16.950	17.150	14.543	27,000
2022-07-12	17.000	17.000	16.850	16.900	14.331	57,100
2022-07-11	17.400	17.450	17.300	17.400	14.755	21,200
2022-07-08	17.400	17.400	17.350	17.400	14.755	14,500
2022-07-07	17.600	17.600	17.400	17.400	14.755	23,239
2022-07-06	17.350	17.400	17.300	17.300	14.670	26,000
2022-07-05	17.700	17.700	17.500	17.550	14.882	39,974
2022-07-04	17.500	17.500	17.300	17.400	14.755	15,000
2022-07-01	17.550	17.600	17.100	17.200	14.586	38,000
2022-06-30	17.400	17.800	17.250	17.300	14.670	39,000
2022-06-29	17.600	17.650	17.400	17.400	14.755	53,000
2022-06-28	17.800	17.800	17.550	17.550	14.882	17,056
2022-06-27	17.800	18.200	17.800	17.800	15.094	89,030
2022-06-24	17.450	17.700	17.450	17.500	14.840	95,279
2022-06-23	17.550	17.600	17.400	17.400	14.755	52,000
2022-06-22	17.400	17.450	17.400	17.400	14.755	5,599
2022-06-21	17.100	17.500	17.000	17.500	14.840	59,000
2022-06-20	17.300	17.300	17.050	17.100	14.501	15,000
2022-06-17	17.300	17.300	17.200	17.300	14.670	23,363
2022-06-16	17.600	17.700	17.350	17.350	14.713	49,000
2022-06-15	17.150	17.700	17.150	17.350	14.713	65,533
2022-06-14	17.050	17.600	16.950	17.050	14.458	56,600
2022-06-13	17.150	17.150	16.900	17.050	14.458	148,050
2022-06-10	17.300	17.500	17.300	17.450	14.798	14,000
2022-06-09	17.600	17.600	17.450	17.450	14.798	11,850
2022-06-08	17.550	17.750	17.550	17.600	14.925	22,008
2022-06-07	17.400	17.600	17.400	17.500	14.840	29,923
2022-06-06	17.300	17.450	17.300	17.450	14.798	18,000
2022-06-02	17.500	17.500	17.250	17.450	14.798	89,444
2022-06-01	17.600	17.600	17.350	17.500	14.840	26,900
2022-05-31	17.600	17.900	17.550	17.600	14.925	26,000
2022-05-30	17.000	17.800	17.000	17.600	14.925	187,977
2022-05-27	16.900	16.950	16.900	16.950	14.374	24,250
2022-05-26	16.650	16.900	16.600	16.650	14.119	77,114
2022-05-25	16.600	16.750	16.600	16.650	14.119	73,390
2022-05-24	17.000	17.000	16.600	16.650	14.119	43,541
2022-05-23	16.750	16.800	16.600	16.700	14.162	145,570
2022-05-20	16.800	17.000	16.800	16.850	14.289	84,222
2022-05-19	17.100	17.100	16.800	16.800	14.246	172,503
2022-05-18	17.550	17.550	17.150	17.300	14.670	163,453
2022-05-17	17.650	17.750	17.500	17.550	14.882	150,169
2022-05-16	17.800	18.100	17.600	17.700	15.010	166,000

← NewerPage 18 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.