Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	32.050	32.350	31.900	32.000	28.842	147,127
2025-01-22	32.050	32.250	32.050	32.050	28.888	82,000
2025-01-21	32.150	32.200	32.000	32.150	28.978	85,177
2025-01-20	32.100	32.200	32.000	32.150	28.978	66,578
2025-01-17	32.150	32.250	32.050	32.100	28.933	92,296
2025-01-16	32.300	32.350	32.000	32.150	28.978	71,300
2025-01-15	32.000	32.150	31.800	32.100	28.933	94,305
2025-01-14	32.000	32.200	31.800	32.050	28.888	130,000
2025-01-13	32.350	32.400	31.550	31.800	28.662	223,858
2025-01-10	31.950	32.350	31.750	32.350	29.158	421,212
2025-01-09	31.550	32.250	30.950	31.750	28.617	481,530
2025-01-08	31.500	31.800	31.400	31.450	28.347	65,076
2025-01-07	31.300	31.800	31.300	31.500	28.392	93,100
2025-01-06	31.900	31.900	31.400	31.600	28.482	57,227
2025-01-03	31.350	31.500	31.200	31.300	28.212	42,100
2025-01-02	31.150	31.500	31.150	31.350	28.257	71,132
2024-12-31	31.400	31.400	31.150	31.300	28.212	73,020
2024-12-30	31.250	31.500	31.100	31.500	28.392	210,050
2024-12-27	31.450	31.550	31.350	31.400	28.302	50,000
2024-12-26	31.500	31.550	31.450	31.500	28.392	60,609
2024-12-25	31.650	31.650	31.400	31.400	28.302	83,260
2024-12-24	31.600	31.700	31.450	31.650	28.527	92,759
2024-12-23	31.300	31.400	31.200	31.300	28.212	148,000
2024-12-20	31.350	31.650	31.050	31.200	28.121	353,964
2024-12-19	31.500	31.800	31.400	31.650	28.527	97,020
2024-12-18	31.750	31.950	31.600	31.800	28.662	81,043
2024-12-17	31.800	31.900	31.700	31.750	28.617	82,823
2024-12-16	32.000	32.000	31.400	31.700	28.572	89,054
2024-12-13	31.950	31.950	31.500	31.700	28.572	219,090
2024-12-12	32.350	32.350	31.700	31.900	28.752	141,123
2024-12-11	32.000	32.500	31.900	31.900	28.752	332,320
2024-12-10	32.550	32.550	32.150	32.200	29.023	211,262
2024-12-09	32.500	32.650	32.400	32.500	29.293	209,360
2024-12-06	32.200	32.600	32.200	32.450	29.248	209,370
2024-12-05	32.150	32.250	32.000	32.200	29.023	138,718
2024-12-04	32.200	32.500	32.000	32.000	28.842	138,648
2024-12-03	32.050	32.200	32.000	32.150	28.978	118,298
2024-12-02	31.900	32.200	31.900	32.100	28.933	179,340
2024-11-29	31.500	31.900	31.400	31.900	28.752	67,000
2024-11-28	31.800	31.900	31.450	31.800	28.662	138,033
2024-11-27	32.000	32.050	31.750	31.800	28.662	155,240
2024-11-26	32.250	32.350	31.950	32.200	29.023	61,000
2024-11-25	32.200	32.250	32.000	32.250	29.068	201,087
2024-11-22	31.750	32.050	31.750	31.950	28.797	175,510
2024-11-21	31.800	31.900	31.500	31.750	28.617	155,000
2024-11-20	31.550	31.550	31.550	31.550	28.437	90,291
2024-11-19	31.600	31.650	31.250	31.450	28.347	121,772
2024-11-18	31.450	31.450	31.250	31.250	28.166	76,000
2024-11-15	31.200	31.700	31.200	31.400	28.302	146,199
2024-11-14	31.650	31.700	31.100	31.200	28.121	299,199
2024-11-13	31.600	31.850	31.600	31.650	28.527	181,578
2024-11-12	31.950	31.950	31.500	31.550	28.437	213,147
2024-11-11	31.650	32.000	31.650	31.900	28.752	273,329
2024-11-08	31.350	31.450	31.200	31.400	28.302	384,271
2024-11-07	31.550	31.650	31.200	31.400	28.302	548,100
2024-11-06	31.900	32.100	31.500	31.500	28.392	399,303
2024-11-05	31.950	32.050	31.850	31.900	28.752	221,000
2024-11-04	32.050	32.100	31.800	31.950	28.797	174,000
2024-11-01	32.300	32.450	31.700	32.050	28.888	1,081,720
2024-10-30	33.400	33.650	33.300	33.650	30.330	112,000

← NewerPage 8 of 21 · 1,219 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.