Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	18.100	18.100	17.850	17.900	15.179	66,001
2022-05-12	18.400	18.400	18.050	18.100	15.349	44,752
2022-05-11	18.100	18.200	18.100	18.200	15.434	65,698
2022-05-10	18.200	18.200	18.050	18.200	15.434	104,005
2022-05-09	18.600	18.600	18.250	18.250	15.476	284,100
2022-05-06	18.950	19.000	18.600	18.750	15.900	321,748
2022-05-05	19.300	19.350	19.100	19.150	16.239	228,000
2022-05-04	19.300	19.450	19.300	19.300	16.366	145,597
2022-05-03	19.500	19.600	19.400	19.450	16.493	242,747
2022-04-29	19.550	19.750	19.500	19.700	16.705	219,582
2022-04-28	19.700	19.850	19.700	19.750	16.748	84,057
2022-04-27	19.700	19.900	19.650	19.650	16.663	159,100
2022-04-26	19.850	19.900	19.750	19.800	16.790	17,000
2022-04-25	19.900	19.900	19.700	19.750	16.748	431,300
2022-04-22	19.950	20.100	19.950	20.050	17.002	176,002
2022-04-21	20.050	20.100	20.000	20.000	16.960	141,142
2022-04-20	20.100	20.150	20.100	20.100	17.045	77,191
2022-04-19	20.200	20.200	20.000	20.000	16.960	105,891
2022-04-18	20.150	20.150	19.850	20.050	17.002	235,171
2022-04-15	20.200	20.200	20.050	20.200	17.129	76,128
2022-04-14	20.100	20.300	20.050	20.200	17.129	158,150
2022-04-13	20.300	20.350	20.050	20.200	17.129	125,300
2022-04-12	20.350	20.450	20.000	20.150	17.087	90,489
2022-04-11	20.350	20.500	20.150	20.200	17.129	128,858
2022-04-08	20.250	20.350	20.150	20.250	17.172	44,315
2022-04-07	20.300	20.300	20.050	20.200	17.129	339,037
2022-04-06	20.250	20.350	20.250	20.300	17.214	261,052
2022-04-01	20.300	20.300	20.150	20.200	17.129	239,147
2022-03-31	20.300	20.350	20.200	20.300	17.214	220,807
2022-03-30	20.200	20.300	20.100	20.200	17.129	444,600
2022-03-29	19.850	20.050	19.800	20.000	16.960	510,052
2022-03-28	19.600	19.650	19.600	19.650	16.663	123,944
2022-03-25	19.800	19.800	19.700	19.700	16.705	147,322
2022-03-24	19.600	19.600	19.400	19.550	16.578	45,649
2022-03-23	19.600	19.800	19.600	19.800	16.790	159,480
2022-03-22	19.500	19.600	19.400	19.600	16.621	21,000
2022-03-21	19.650	19.700	19.550	19.600	16.621	37,719
2022-03-18	19.600	19.700	19.550	19.550	16.578	87,030
2022-03-17	19.200	19.600	19.200	19.550	16.578	113,831
2022-03-16	19.150	19.200	19.150	19.200	16.281	19,087
2022-03-15	19.200	19.200	19.100	19.200	16.281	9,000
2022-03-14	19.200	19.200	19.100	19.200	16.281	40,677
2022-03-11	19.200	19.250	19.100	19.200	16.281	22,614
2022-03-10	19.150	19.200	19.100	19.200	16.281	61,100
2022-03-09	19.150	19.150	19.050	19.100	16.197	59,147
2022-03-08	19.100	19.400	18.850	19.050	16.154	272,447
2022-03-07	19.300	19.450	19.150	19.300	16.366	155,286
2022-03-04	19.450	19.650	19.400	19.550	16.578	91,100
2022-03-03	19.600	19.650	19.550	19.550	16.578	52,328
2022-03-02	19.700	19.700	19.500	19.600	16.621	26,200
2022-03-01	19.500	19.650	19.500	19.600	16.621	87,600
2022-02-25	19.650	19.650	19.450	19.500	16.536	99,664
2022-02-24	19.750	19.750	19.350	19.450	16.493	170,252
2022-02-23	19.600	19.750	19.600	19.700	16.705	106,493
2022-02-22	19.700	19.850	19.650	19.700	16.705	146,395
2022-02-21	19.800	19.850	19.700	19.800	16.790	71,329
2022-02-18	19.750	19.900	19.700	19.850	16.833	98,232
2022-02-17	19.950	20.000	19.850	19.900	16.875	81,411
2022-02-16	19.950	19.950	19.800	19.850	16.833	61,180
2022-02-15	19.850	19.900	19.800	19.900	16.875	176,368

← NewerPage 19 of 21 · 1,220 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.