Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	19.750	19.950	19.750	19.900	16.875	149,175
2022-02-11	19.950	20.000	19.850	19.950	16.917	114,113
2022-02-10	19.900	20.100	19.900	19.950	16.917	69,236
2022-02-09	20.000	20.000	19.850	19.950	16.917	102,272
2022-02-08	20.000	20.050	19.900	20.050	17.002	172,660
2022-02-07	19.650	20.100	19.650	20.000	16.960	115,159
2022-01-26	19.700	19.800	19.600	19.650	16.663	166,479
2022-01-25	19.950	19.950	19.550	19.600	16.621	251,299
2022-01-24	20.000	20.150	19.750	19.950	16.917	235,120
2022-01-21	20.650	20.650	20.200	20.200	17.129	239,900
2022-01-20	20.850	21.050	20.600	20.750	17.596	619,575
2022-01-19	20.600	21.000	20.450	21.000	17.808	709,817
2022-01-18	21.000	21.400	20.600	20.900	17.723	1,881,450
2022-01-17	20.200	21.000	20.000	21.000	17.808	938,931
2022-01-14	20.500	20.600	19.900	20.000	16.960	665,659
2022-01-13	19.650	20.650	19.650	20.500	17.384	869,591
2022-01-12	19.750	19.750	19.600	19.600	16.621	79,011
2022-01-11	19.600	19.900	19.550	19.700	16.705	269,600
2022-01-10	19.550	19.600	19.500	19.550	16.578	50,545
2022-01-07	19.450	19.600	19.450	19.550	16.578	74,196
2022-01-06	19.600	19.600	19.450	19.450	16.493	33,300
2022-01-05	19.550	19.600	19.500	19.500	16.536	45,100
2022-01-04	19.650	19.650	19.550	19.550	16.578	22,503
2022-01-03	19.600	19.600	19.500	19.500	16.536	34,323
2021-12-30	19.650	19.650	19.550	19.600	16.621	61,072
2021-12-29	19.500	19.600	19.500	19.600	16.621	67,163
2021-12-28	19.500	19.550	19.500	19.500	16.536	47,598
2021-12-27	19.450	19.600	19.450	19.500	16.536	52,441
2021-12-24	19.600	19.600	19.500	19.500	16.536	49,000
2021-12-23	19.500	19.600	19.500	19.550	16.578	28,213
2021-12-22	19.500	19.550	19.500	19.500	16.536	52,007
2021-12-21	19.450	19.550	19.450	19.550	16.578	28,203
2021-12-20	19.450	19.450	19.400	19.450	16.493	29,263
2021-12-17	19.450	19.500	19.400	19.450	16.493	42,079
2021-12-16	19.450	19.500	19.400	19.500	16.536	39,213
2021-12-15	19.550	19.650	19.400	19.500	16.536	95,000
2021-12-14	19.400	19.450	19.350	19.450	16.493	108,357
2021-12-13	19.500	19.500	19.350	19.450	16.493	34,084
2021-12-10	19.500	19.550	19.450	19.450	16.493	16,652
2021-12-09	19.550	19.550	19.450	19.450	16.493	92,504
2021-12-08	19.500	19.600	19.500	19.500	16.536	42,100
2021-12-07	19.550	19.550	19.400	19.450	16.493	29,277
2021-12-06	19.500	19.550	19.500	19.550	16.578	10,197
2021-12-03	19.650	19.650	19.450	19.500	16.536	47,361
2021-12-02	19.450	19.450	19.400	19.400	16.451	30,757
2021-12-01	19.400	19.550	19.350	19.500	16.536	43,000
2021-11-30	19.500	19.650	19.450	19.450	16.493	26,229
2021-11-29	19.500	19.500	19.400	19.450	16.493	55,043
2021-11-26	19.600	19.600	19.500	19.550	16.578	40,166
2021-11-25	19.700	19.700	19.550	19.600	16.621	125,000
2021-11-24	19.850	19.850	19.700	19.700	16.705	58,493
2021-11-23	19.950	19.950	19.750	19.800	16.790	26,660
2021-11-22	19.950	19.950	19.700	19.850	16.833	48,222
2021-11-19	19.950	19.950	19.800	19.900	16.875	121,134
2021-11-18	19.750	19.950	19.700	19.950	16.917	171,350
2021-11-17	19.800	19.800	19.750	19.750	16.748	86,253
2021-11-16	19.750	19.750	19.550	19.700	16.705	84,584
2021-11-15	19.500	19.800	19.500	19.750	16.748	141,850
2021-11-12	19.450	19.500	19.350	19.500	16.536	61,257
2021-11-11	19.500	19.500	19.350	19.450	16.493	50,158

← NewerPage 20 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.