Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.800	29.800	29.250	29.550	28.239	108,259
2026-01-15	29.750	29.950	29.650	29.950	28.621	88,304
2026-01-14	29.650	30.200	29.650	29.800	28.478	109,000
2026-01-13	29.800	30.000	29.450	29.800	28.478	202,377
2026-01-12	29.000	29.550	29.000	29.350	28.048	96,058
2026-01-09	28.850	29.300	28.850	28.850	27.570	95,053
2026-01-08	28.800	29.000	28.700	28.850	27.570	78,200
2026-01-07	28.800	29.000	28.700	28.800	27.522	89,001
2026-01-06	28.650	28.800	28.600	28.750	27.474	108,020
2026-01-05	28.750	28.900	28.500	28.850	27.570	86,007
2026-01-02	28.750	28.900	28.700	28.750	27.474	65,210
2025-12-31	28.900	29.000	28.750	28.900	27.618	200,500
2025-12-30	29.100	29.100	28.850	28.850	27.570	113,659
2025-12-29	29.300	29.500	29.050	29.300	28.000	98,200
2025-12-26	29.750	29.750	29.250	29.400	28.095	113,550
2025-12-24	29.500	29.600	29.250	29.500	28.191	107,807
2025-12-23	29.200	29.350	28.900	29.350	28.048	118,281
2025-12-22	29.300	29.400	28.850	29.400	28.095	119,100
2025-12-19	28.950	29.100	28.900	29.100	27.809	96,354
2025-12-18	29.200	29.250	28.800	29.000	27.713	74,056
2025-12-17	29.000	29.300	29.000	29.100	27.809	142,958
2025-12-16	28.850	28.950	28.700	28.900	27.618	220,016
2025-12-15	28.800	29.500	28.800	29.000	27.713	122,100
2025-12-12	29.200	29.200	29.000	29.150	27.856	120,465
2025-12-11	29.050	29.300	29.000	29.200	27.904	150,395
2025-12-10	29.700	29.700	29.000	29.050	27.761	188,251
2025-12-09	30.050	30.050	29.200	29.400	28.095	99,000
2025-12-08	29.900	30.000	29.700	29.700	28.382	57,000
2025-12-05	30.150	30.150	29.600	29.900	28.573	127,079
2025-12-04	30.000	30.200	29.850	29.900	28.573	95,282
2025-12-03	30.100	30.100	29.900	30.000	28.669	161,000
2025-12-02	30.000	30.100	29.700	30.000	28.669	62,610
2025-12-01	30.050	30.100	29.700	30.100	28.764	65,128
2025-11-28	30.100	30.100	29.950	30.050	28.716	41,447
2025-11-27	29.750	30.100	29.750	30.050	28.716	50,008
2025-11-26	30.350	30.400	30.000	30.050	28.716	117,788
2025-11-25	30.050	30.100	29.800	29.950	28.621	113,832
2025-11-24	29.850	30.100	29.850	30.000	28.669	133,000
2025-11-21	30.500	30.500	29.800	29.850	28.525	251,341
2025-11-20	29.300	30.150	29.300	29.900	28.573	345,053
2025-11-19	28.200	28.850	28.150	28.850	27.570	304,521
2025-11-18	28.100	28.200	27.950	28.200	26.949	222,500
2025-11-17	28.000	28.150	28.000	28.100	26.853	245,250
2025-11-14	27.850	28.150	27.700	28.000	26.757	246,000
2025-11-13	27.800	27.850	27.650	27.850	26.614	196,000
2025-11-12	27.800	27.900	27.700	27.700	26.471	290,418
2025-11-11	27.750	27.800	27.600	27.700	26.471	114,361
2025-11-10	27.600	27.950	27.600	27.650	26.423	503,000
2025-11-07	27.600	27.700	27.500	27.500	26.280	164,020
2025-11-06	27.450	27.550	27.350	27.500	26.280	204,160
2025-11-05	27.050	27.500	26.850	27.300	26.089	108,188
2025-11-04	27.450	27.600	27.300	27.300	26.089	201,602
2025-11-03	28.050	28.300	27.350	27.400	26.184	511,718
2025-10-31	26.700	26.950	26.700	26.850	25.658	286,439
2025-10-30	26.400	26.700	26.300	26.700	25.515	181,012
2025-10-29	26.450	26.500	26.300	26.450	25.276	138,000
2025-10-28	26.500	26.500	26.350	26.450	25.276	157,500
2025-10-27	26.600	26.600	26.450	26.500	25.324	81,000
2025-10-23	26.750	26.800	26.500	26.700	25.515	131,121
2025-10-22	26.700	26.750	26.400	26.650	25.467	161,010

← NewerPage 4 of 5 · 242 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.