Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	15.100	15.250	15.000	15.200	15.200	2,079,645
2024-07-31	14.850	15.050	14.850	14.950	14.950	2,836,648
2024-07-30	14.950	15.000	14.750	14.900	14.900	2,846,503
2024-07-29	14.950	15.100	14.950	14.950	14.950	2,507,629
2024-07-26	15.050	15.150	14.900	14.900	14.900	10,627,573
2024-07-23	16.300	16.700	16.300	16.500	16.500	9,589,904
2024-07-22	16.300	16.400	16.000	16.200	16.200	5,356,681
2024-07-19	16.600	16.600	16.150	16.250	16.250	6,827,338
2024-07-18	16.650	16.800	16.600	16.650	16.650	3,941,243
2024-07-17	17.000	17.000	16.750	16.750	16.750	3,725,152
2024-07-16	16.850	17.050	16.750	17.000	17.000	4,306,819
2024-07-15	17.050	17.100	16.800	16.850	16.850	2,913,937
2024-07-12	16.800	17.050	16.750	17.050	17.050	5,156,566
2024-07-11	16.550	16.800	16.550	16.800	16.800	5,507,839
2024-07-10	16.500	16.650	16.500	16.550	16.550	4,311,118
2024-07-09	16.700	16.700	16.500	16.550	16.550	3,133,205
2024-07-08	16.450	16.700	16.450	16.700	16.700	2,696,867
2024-07-05	16.550	16.650	16.350	16.400	16.400	5,516,055
2024-07-04	16.600	16.700	16.500	16.600	16.600	3,539,343
2024-07-03	16.450	16.700	16.400	16.700	16.700	3,578,234
2024-07-02	16.400	16.450	16.400	16.450	16.450	1,451,171
2024-07-01	16.350	16.500	16.350	16.450	16.450	1,261,514
2024-06-28	16.250	16.500	16.200	16.350	16.350	2,294,929
2024-06-27	16.250	16.300	16.150	16.200	16.200	1,649,462
2024-06-26	16.400	16.450	16.250	16.350	16.350	1,435,043
2024-06-25	16.400	16.400	16.250	16.400	16.400	1,628,636
2024-06-24	16.400	16.450	16.250	16.350	16.350	2,380,972
2024-06-21	16.050	16.400	16.000	16.400	16.400	2,445,137
2024-06-20	16.050	16.050	15.850	16.050	16.050	2,142,468
2024-06-19	15.900	16.050	15.800	16.000	16.000	2,334,061
2024-06-18	15.800	15.900	15.750	15.900	15.900	1,170,328
2024-06-17	15.750	15.850	15.750	15.800	15.800	1,022,665
2024-06-14	15.800	15.800	15.750	15.750	15.750	530,619
2024-06-13	15.800	15.850	15.750	15.750	15.750	802,313
2024-06-12	15.800	15.800	15.700	15.750	15.750	1,422,260
2024-06-11	15.800	15.900	15.750	15.800	15.800	1,912,535
2024-06-07	15.700	15.850	15.700	15.850	15.850	1,901,332
2024-06-06	15.750	15.850	15.700	15.750	15.750	2,179,358
2024-06-05	15.650	15.800	15.650	15.700	15.700	1,354,542
2024-06-04	15.600	15.650	15.550	15.650	15.650	1,265,645
2024-06-03	15.650	15.750	15.600	15.650	15.650	1,575,327
2024-05-31	15.600	15.750	15.600	15.600	15.600	1,178,647
2024-05-30	15.700	15.750	15.600	15.600	15.600	1,116,483
2024-05-29	15.800	15.800	15.700	15.700	15.700	965,081
2024-05-28	15.750	15.800	15.700	15.800	15.800	909,573
2024-05-27	15.650	15.750	15.650	15.700	15.700	1,281,516
2024-05-24	15.650	15.750	15.650	15.700	15.700	1,125,886
2024-05-23	15.650	15.750	15.650	15.700	15.700	2,191,338
2024-05-22	15.700	15.850	15.700	15.750	15.750	1,230,898
2024-05-21	15.900	15.900	15.600	15.700	15.700	2,721,372
2024-05-20	15.800	15.950	15.750	15.900	15.900	2,544,175
2024-05-17	15.800	15.800	15.700	15.750	15.750	1,148,877
2024-05-16	15.750	15.850	15.700	15.800	15.800	3,371,497
2024-05-15	15.600	15.750	15.550	15.700	15.700	2,372,007
2024-05-14	15.650	15.650	15.550	15.550	15.550	1,305,951
2024-05-13	15.600	15.700	15.600	15.650	15.650	1,297,873
2024-05-10	15.550	15.650	15.500	15.650	15.650	2,092,842
2024-05-09	15.600	15.700	15.500	15.550	15.550	1,304,124
2024-05-08	15.650	15.700	15.600	15.600	15.600	1,198,473
2024-05-07	15.700	15.700	15.550	15.650	15.650	3,077,890

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.1050 TWD
2022-07-06	0.1633 TWD
2020-07-23	0.1070 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.