Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	34.250	34.250	33.850	33.850	33.850	221,008
2026-07-20	34.000	34.300	33.500	33.950	33.950	193,005
2026-07-17	34.350	34.550	33.650	33.650	33.650	389,069
2026-07-16	35.000	35.100	34.000	34.700	34.700	239,100
2026-07-15	34.100	34.750	34.100	34.750	34.750	149,040
2026-07-14	34.850	34.850	33.950	34.050	34.050	233,150
2026-07-13	34.350	35.000	34.350	34.650	34.650	310,015
2026-07-10	34.350	34.350	34.350	34.350	34.350	0
2026-07-09	34.500	34.700	33.950	34.350	34.350	226,000
2026-07-08	34.900	35.000	34.550	34.650	34.650	115,124
2026-07-07	35.250	35.550	34.750	34.900	34.900	360,150
2026-07-06	34.800	35.600	34.800	35.250	35.250	658,736
2026-07-03	33.750	34.900	33.750	34.850	34.850	522,773
2026-07-02	33.950	33.950	33.550	33.650	33.650	132,000
2026-07-01	34.000	34.050	33.550	33.850	33.850	161,170
2026-06-30	33.350	33.900	33.300	33.900	33.900	307,250
2026-06-29	33.250	33.500	33.150	33.200	33.200	206,913
2026-06-26	33.350	33.400	32.650	33.050	33.050	399,334
2026-06-25	33.500	33.750	33.400	33.550	33.550	77,439
2026-06-24	33.650	33.900	33.350	33.500	33.500	214,022
2026-06-23	33.900	34.000	33.650	33.750	33.750	385,700
2026-06-22	33.950	33.950	33.250	33.800	33.800	400,274
2026-06-18	33.450	34.000	33.300	33.450	33.450	327,625
2026-06-17	32.350	33.800	32.350	33.600	33.600	476,520
2026-06-16	32.750	33.500	32.550	32.650	32.650	594,237
2026-06-15	33.750	33.900	33.300	33.800	32.300	1,361,327
2026-06-12	33.000	33.750	33.000	33.200	31.727	454,071
2026-06-11	33.350	33.400	32.600	32.950	31.488	432,115
2026-06-10	34.000	34.000	33.350	33.400	31.918	260,200
2026-06-09	32.900	34.450	32.900	34.050	32.539	561,487
2026-06-08	33.200	33.200	32.350	32.900	31.440	633,249
2026-06-05	34.800	34.900	34.100	34.250	32.730	397,206
2026-06-04	34.900	35.450	34.200	34.300	32.778	678,339
2026-06-03	33.150	35.950	33.000	35.100	33.542	1,829,897
2026-06-02	33.500	33.700	32.600	33.000	31.536	504,100
2026-06-01	32.700	33.500	32.650	33.300	31.822	500,864
2026-05-29	32.300	32.600	32.250	32.600	31.153	389,106
2026-05-28	32.300	32.550	32.000	32.100	30.675	455,144
2026-05-27	31.700	32.400	31.700	31.950	30.532	302,718
2026-05-26	31.250	31.800	31.250	31.700	30.293	189,326
2026-05-25	31.200	31.350	30.900	31.200	29.815	254,823
2026-05-22	30.950	31.200	30.800	31.000	29.624	81,098
2026-05-21	31.500	31.500	30.800	30.950	29.577	188,449
2026-05-20	30.950	31.400	30.950	31.300	29.911	86,614
2026-05-19	31.150	31.450	31.150	31.350	29.959	134,000
2026-05-18	30.600	31.550	30.600	31.250	29.863	313,432
2026-05-15	31.500	31.500	30.250	30.300	28.955	381,321
2026-05-14	31.900	32.300	31.200	31.250	29.863	578,065
2026-05-13	30.750	31.600	30.750	31.500	30.102	436,305
2026-05-12	30.750	31.300	30.550	31.100	29.720	490,876
2026-05-11	30.600	30.750	30.200	30.550	29.194	147,437
2026-05-08	30.400	30.500	30.250	30.400	29.051	106,150
2026-05-07	30.000	30.250	30.000	30.050	28.716	128,005
2026-05-06	30.000	30.400	29.950	30.000	28.669	136,724
2026-05-05	30.050	30.100	29.950	30.050	28.716	138,279
2026-05-04	30.250	30.600	30.100	30.100	28.764	165,421
2026-04-30	30.300	30.450	30.200	30.350	29.003	128,120
2026-04-29	30.900	30.900	30.300	30.450	29.099	48,274
2026-04-28	30.350	30.350	30.000	30.100	28.764	123,424
2026-04-27	30.100	30.300	30.000	30.100	28.764	115,013

← NewerPage 2 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.