Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.700	15.700	15.550	15.650	15.650	3,077,890
2024-05-06	15.550	15.800	15.500	15.700	15.700	5,404,342
2024-05-03	15.450	15.500	15.450	15.450	15.450	2,488,027
2024-05-02	15.350	15.450	15.350	15.400	15.400	3,235,743
2024-04-30	15.250	15.450	15.250	15.400	15.400	1,878,887
2024-04-29	15.150	15.450	15.150	15.450	15.450	3,328,740
2024-04-26	15.050	15.150	15.050	15.100	15.100	1,344,809
2024-04-25	15.150	15.150	15.000	15.100	15.100	1,072,224
2024-04-24	15.250	15.300	15.100	15.150	15.150	1,499,317
2024-04-23	15.100	15.200	15.050	15.200	15.200	1,732,887
2024-04-22	14.950	15.050	14.900	15.050	15.050	2,186,588
2024-04-19	14.900	15.000	14.750	14.850	14.850	3,499,943
2024-04-18	14.950	15.050	14.750	15.000	15.000	2,568,468
2024-04-17	14.900	15.050	14.800	15.000	15.000	3,974,358
2024-04-16	15.300	15.350	14.900	14.950	14.950	4,977,160
2024-04-15	15.300	15.400	15.300	15.350	15.350	1,098,847
2024-04-12	15.400	15.450	15.350	15.400	15.400	1,538,470
2024-04-11	15.450	15.500	15.400	15.500	15.500	1,476,636
2024-04-10	15.350	15.550	15.350	15.450	15.450	2,631,465
2024-04-09	15.150	15.300	15.150	15.300	15.300	1,594,301
2024-04-08	15.050	15.200	15.050	15.200	15.200	1,261,381
2024-04-03	15.200	15.200	15.100	15.100	15.100	1,386,931
2024-04-02	15.250	15.250	15.150	15.200	15.200	1,280,661
2024-04-01	15.300	15.300	15.200	15.300	15.300	889,817
2024-03-29	15.150	15.250	15.100	15.250	15.250	1,442,271
2024-03-28	15.100	15.200	15.050	15.050	15.050	2,576,358
2024-03-27	15.100	15.200	15.050	15.100	15.100	2,357,969
2024-03-26	15.150	15.200	15.050	15.100	15.100	1,631,666
2024-03-25	15.200	15.250	15.050	15.150	15.150	2,436,581
2024-03-22	15.350	15.350	15.200	15.250	15.250	2,027,014
2024-03-21	15.000	15.250	14.950	15.200	15.200	1,792,951
2024-03-20	15.050	15.100	14.950	15.000	15.000	2,772,354
2024-03-19	15.050	15.150	15.050	15.100	15.100	1,260,799
2024-03-18	15.200	15.400	15.050	15.100	15.100	2,593,033
2024-03-15	15.600	15.600	15.250	15.250	15.250	4,326,303
2024-03-14	15.450	15.650	15.450	15.600	15.600	2,942,061
2024-03-13	15.300	15.450	15.200	15.450	15.450	3,395,866
2024-03-12	15.200	15.400	15.150	15.300	15.300	7,083,729
2024-03-11	14.750	15.000	14.700	14.850	14.850	1,677,977
2024-03-08	14.600	14.700	14.550	14.700	14.700	2,273,067
2024-03-07	14.600	14.750	14.550	14.650	14.650	1,813,422
2024-03-06	14.600	14.800	14.600	14.700	14.700	2,138,488
2024-03-05	14.300	14.700	14.300	14.650	14.650	3,758,420
2024-03-04	14.300	14.350	14.200	14.250	14.250	1,087,285
2024-03-01	14.200	14.300	14.200	14.300	14.300	1,897,108
2024-02-29	14.200	14.400	14.200	14.200	14.200	3,049,231
2024-02-27	14.150	14.250	14.150	14.200	14.200	1,435,672
2024-02-26	14.050	14.150	14.050	14.150	14.150	1,081,639
2024-02-23	14.050	14.150	14.050	14.100	14.100	589,938
2024-02-22	14.100	14.200	14.050	14.100	14.100	799,404
2024-02-21	14.150	14.200	14.100	14.100	14.100	1,055,351
2024-02-20	14.050	14.150	14.050	14.100	14.100	1,757,742
2024-02-19	14.050	14.150	14.050	14.150	14.150	1,137,631
2024-02-16	14.000	14.050	14.000	14.000	14.000	1,195,667
2024-02-15	14.050	14.100	13.900	14.000	14.000	2,201,665
2024-02-05	14.250	14.250	14.100	14.150	14.150	1,807,569
2024-02-02	14.300	14.350	14.250	14.350	14.350	1,060,559
2024-02-01	14.200	14.300	14.150	14.250	14.250	1,221,530
2024-01-31	14.200	14.200	14.100	14.150	14.150	2,066,040
2024-01-30	14.350	14.400	14.150	14.150	14.150	1,844,539

← NewerPage 11 of 21 · 1,221 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.