Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	28.800	29.100	28.700	28.800	25.958	118,000
2025-04-29	28.550	29.000	28.500	28.850	26.003	126,000
2025-04-28	28.900	28.900	28.550	28.550	25.733	124,000
2025-04-25	27.850	29.300	27.750	28.850	26.003	525,000
2025-04-24	27.850	27.850	27.450	27.550	24.832	76,000
2025-04-23	27.600	28.050	27.500	27.550	24.832	122,019
2025-04-22	27.100	27.800	27.050	27.200	24.516	106,000
2025-04-21	28.000	28.000	27.350	27.350	24.651	186,000
2025-04-18	28.200	28.400	27.900	28.150	25.372	88,000
2025-04-17	27.800	28.400	27.300	28.350	25.553	203,005
2025-04-16	27.900	28.000	27.600	27.600	24.877	135,000
2025-04-15	27.400	28.000	27.350	27.900	25.147	220,100
2025-04-14	27.150	27.500	26.800	27.200	24.516	356,090
2025-04-11	28.500	28.500	27.100	27.100	24.426	628,107
2025-04-10	28.900	28.900	28.250	28.900	26.048	347,050
2025-04-09	27.500	27.500	26.000	26.300	23.705	970,002
2025-04-08	27.650	27.800	26.800	27.750	25.012	1,265,217
2025-04-07	27.900	27.900	27.900	27.900	25.147	70,001
2025-04-02	30.950	31.000	30.550	31.000	27.941	127,000
2025-04-01	31.150	31.200	30.700	30.950	27.896	215,883
2025-03-31	31.200	31.400	30.450	31.000	27.941	382,000
2025-03-28	32.300	32.450	31.600	31.800	28.662	232,000
2025-03-27	32.500	32.550	32.300	32.400	29.203	77,000
2025-03-26	32.700	32.750	32.600	32.600	29.383	147,000
2025-03-25	32.600	32.700	32.450	32.600	29.383	123,097
2025-03-24	32.700	32.750	32.450	32.600	29.383	196,025
2025-03-21	32.200	32.650	32.100	32.550	29.338	274,000
2025-03-20	32.100	32.300	32.100	32.250	29.068	144,000
2025-03-19	31.900	32.200	31.900	31.950	28.797	155,005
2025-03-18	32.300	32.300	31.850	31.850	28.707	276,488
2025-03-17	32.450	32.450	31.800	31.850	28.707	467,050
2025-03-14	32.200	32.350	31.800	32.000	28.842	551,000
2025-03-13	32.700	32.800	32.000	32.200	29.023	168,226
2025-03-12	32.950	33.000	32.500	32.550	29.338	612,400
2025-03-11	33.300	33.700	32.050	33.000	29.744	300,000
2025-03-10	33.850	34.000	33.500	33.750	30.420	251,282
2025-03-07	33.750	33.950	33.650	33.850	30.510	87,860
2025-03-06	33.150	33.850	33.150	33.750	30.420	179,000
2025-03-05	33.800	33.900	33.350	33.350	30.059	169,184
2025-03-04	33.300	33.950	33.300	33.800	30.465	196,602
2025-03-03	33.500	34.100	32.900	34.000	30.645	214,590
2025-02-27	34.200	34.250	33.650	33.700	30.375	371,068
2025-02-26	33.600	34.200	33.450	34.200	30.825	278,400
2025-02-25	33.850	33.850	33.500	33.800	30.465	226,002
2025-02-24	33.450	33.900	33.100	33.800	30.465	515,355
2025-02-21	32.400	33.350	32.300	33.300	30.014	572,928
2025-02-20	31.750	32.300	31.750	32.200	29.023	299,001
2025-02-19	31.850	31.900	31.750	31.800	28.662	75,060
2025-02-18	31.950	31.950	31.800	31.850	28.707	42,064
2025-02-17	31.650	31.950	31.650	31.950	28.797	137,111
2025-02-14	31.800	31.850	31.600	31.650	28.527	88,650
2025-02-13	31.750	31.900	31.650	31.750	28.617	104,169
2025-02-12	31.950	32.300	31.650	31.650	28.527	179,244
2025-02-11	32.300	32.450	32.000	32.000	28.842	60,000
2025-02-10	31.900	32.350	31.850	32.100	28.933	142,369
2025-02-07	32.300	32.400	32.050	32.250	29.068	63,396
2025-02-06	32.300	32.400	32.000	32.250	29.068	120,000
2025-02-05	32.350	32.350	31.900	32.250	29.068	44,000
2025-02-04	32.300	32.300	32.000	32.150	28.978	65,270
2025-02-03	32.050	32.350	31.900	32.000	28.842	147,127

← NewerPage 7 of 21 · 1,218 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.