Union Insurance Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	34.000	34.000	33.200	33.500	30.194	198,000
2024-10-28	34.000	34.000	33.850	33.900	30.555	126,000
2024-10-25	33.850	34.200	33.700	33.950	30.600	203,569
2024-10-24	34.500	34.500	33.050	33.700	30.375	505,286
2024-10-23	33.200	33.300	33.050	33.050	29.789	145,354
2024-10-22	33.250	33.250	33.000	33.250	29.969	180,602
2024-10-21	33.450	33.550	33.250	33.250	29.969	142,932
2024-10-18	33.600	33.600	33.200	33.250	29.969	163,247
2024-10-17	33.150	33.350	33.100	33.250	29.969	210,659
2024-10-16	33.000	33.250	32.800	32.850	29.609	266,000
2024-10-15	33.050	33.400	33.050	33.250	29.969	184,681
2024-10-14	32.450	33.250	32.450	33.100	29.834	238,400
2024-10-11	32.150	32.700	32.150	32.350	29.158	195,111
2024-10-09	32.450	32.700	32.050	32.150	28.978	222,117
2024-10-08	32.400	32.650	32.050	32.350	29.158	256,770
2024-10-07	32.200	32.750	32.200	32.600	29.383	193,157
2024-10-04	32.350	32.550	32.200	32.350	29.158	276,000
2024-10-01	33.000	33.000	32.700	32.750	29.518	134,168
2024-09-30	32.950	33.050	32.700	32.950	29.699	228,000
2024-09-27	32.600	33.100	32.600	32.950	29.699	322,045
2024-09-26	33.000	33.400	32.600	32.600	29.383	429,000
2024-09-25	32.450	32.850	32.450	32.800	29.563	268,003
2024-09-24	32.450	32.550	32.300	32.450	29.248	239,055
2024-09-23	32.800	32.900	32.600	32.600	29.383	143,621
2024-09-20	32.250	32.800	32.150	32.800	29.563	351,000
2024-09-19	32.500	32.650	32.400	32.650	29.428	157,005
2024-09-18	32.300	32.850	32.300	32.350	29.158	380,000
2024-09-16	32.350	32.400	32.100	32.250	29.068	200,000
2024-09-13	31.900	32.150	31.800	32.000	28.842	144,000
2024-09-12	31.950	32.000	31.750	31.900	28.752	145,560
2024-09-11	31.550	32.050	31.300	31.550	28.437	343,037
2024-09-10	31.850	32.150	31.550	31.550	28.437	334,000
2024-09-09	31.550	31.700	31.250	31.550	28.437	316,003
2024-09-06	31.900	32.150	31.700	32.050	28.888	228,000
2024-09-05	32.050	32.650	31.800	31.800	28.662	687,453
2024-09-04	32.450	32.450	31.650	32.050	28.888	846,279
2024-09-03	33.650	33.750	33.150	33.150	29.879	535,226
2024-09-02	34.400	34.550	33.600	33.600	30.285	868,000
2024-08-30	34.150	34.500	34.150	34.350	30.961	291,570
2024-08-29	34.300	34.300	34.000	34.100	30.735	639,146
2024-08-28	35.050	35.050	34.200	34.300	30.915	1,041,287
2024-08-27	36.100	36.100	34.550	34.850	31.411	2,292,455
2024-08-26	37.100	37.450	36.950	37.300	33.619	851,294
2024-08-23	36.900	37.000	36.200	36.750	33.124	728,066
2024-08-22	35.850	37.000	35.550	36.900	33.259	1,241,302
2024-08-21	35.350	35.650	35.150	35.600	32.087	300,050
2024-08-20	35.100	35.500	35.050	35.250	31.772	267,010
2024-08-19	35.700	35.700	34.850	35.050	31.591	280,050
2024-08-16	35.100	35.500	34.900	35.100	31.637	506,299
2024-08-15	34.200	35.150	34.200	34.950	31.501	631,011
2024-08-14	34.100	34.600	34.100	34.200	30.825	282,408
2024-08-13	34.000	34.450	33.850	34.100	30.735	247,020
2024-08-12	34.300	34.400	34.000	34.100	30.735	378,473
2024-08-09	34.050	34.650	34.000	34.500	31.096	286,619
2024-08-08	33.600	34.200	33.350	33.750	30.420	227,000
2024-08-07	33.000	34.300	33.000	34.100	30.735	494,602
2024-08-06	32.150	33.500	30.600	33.250	29.969	1,051,133
2024-08-05	34.900	34.900	31.750	31.950	28.797	1,298,141
2024-08-02	35.000	35.750	35.000	35.250	31.772	522,055
2024-08-01	35.550	36.300	35.550	36.250	32.673	402,651

← NewerPage 9 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.