Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	14.200	14.400	14.200	14.300	14.300	1,644,391
2024-01-26	14.050	14.200	14.050	14.200	14.200	891,517
2024-01-25	14.150	14.200	14.100	14.100	14.100	882,367
2024-01-24	14.050	14.100	14.000	14.050	14.050	772,207
2024-01-23	14.000	14.050	13.950	14.000	14.000	446,749
2024-01-22	14.000	14.100	13.950	13.950	13.950	910,739
2024-01-19	13.850	14.050	13.800	13.950	13.950	1,126,053
2024-01-18	13.900	13.950	13.850	13.850	13.850	636,679
2024-01-17	13.950	14.000	13.850	13.850	13.850	2,888,397
2024-01-16	14.150	14.200	14.050	14.050	14.050	3,402,097
2024-01-15	14.300	14.300	14.200	14.250	14.250	731,251
2024-01-12	14.300	14.300	14.200	14.250	14.250	973,833
2024-01-11	14.300	14.350	14.250	14.300	14.300	1,037,503
2024-01-10	14.300	14.300	14.200	14.250	14.250	860,301
2024-01-09	14.350	14.350	14.250	14.250	14.250	766,776
2024-01-08	14.400	14.400	14.250	14.250	14.250	967,983
2024-01-05	14.150	14.400	14.150	14.300	14.300	917,935
2024-01-04	14.150	14.250	14.150	14.150	14.150	928,629
2024-01-03	14.250	14.350	14.150	14.150	14.150	2,023,102
2024-01-02	14.350	14.450	14.250	14.300	14.300	784,132
2023-12-29	14.400	14.550	14.400	14.400	14.400	2,204,458
2023-12-28	14.350	14.400	14.300	14.400	14.400	951,171
2023-12-27	14.300	14.350	14.250	14.350	14.350	879,472
2023-12-26	14.250	14.350	14.200	14.350	14.350	859,139
2023-12-25	14.200	14.250	14.150	14.200	14.200	736,253
2023-12-22	14.200	14.250	14.150	14.200	14.200	539,150
2023-12-21	14.300	14.300	14.200	14.200	14.200	1,552,977
2023-12-20	14.250	14.350	14.200	14.350	14.350	1,311,015
2023-12-19	14.250	14.300	14.200	14.250	14.250	2,447,029
2023-12-18	14.350	14.400	14.250	14.300	14.300	886,997
2023-12-15	14.400	14.400	14.300	14.350	14.350	1,612,909
2023-12-14	14.200	14.400	14.200	14.350	14.350	2,103,796
2023-12-13	14.050	14.250	14.050	14.200	14.200	2,009,393
2023-12-12	14.050	14.150	14.050	14.100	14.100	1,627,719
2023-12-11	14.100	14.100	14.000	14.050	14.050	1,078,469
2023-12-08	14.050	14.100	13.950	14.100	14.100	987,966
2023-12-07	14.050	14.100	13.950	14.000	14.000	1,855,490
2023-12-06	14.000	14.150	14.000	14.050	14.050	1,252,204
2023-12-05	14.000	14.050	13.950	14.050	14.050	1,140,614
2023-12-04	14.000	14.100	14.000	14.050	14.050	840,724
2023-12-01	13.900	14.100	13.900	14.000	14.000	2,121,669
2023-11-30	14.050	14.100	13.900	13.900	13.900	4,367,215
2023-11-29	14.200	14.200	14.050	14.100	14.100	963,000
2023-11-28	14.100	14.200	14.050	14.150	14.150	1,249,863
2023-11-27	14.000	14.150	14.000	14.050	14.050	1,005,906
2023-11-24	14.200	14.200	14.000	14.000	14.000	1,736,961
2023-11-23	13.950	14.200	13.950	14.200	14.200	2,105,194
2023-11-22	13.900	14.050	13.850	14.000	14.000	2,073,030
2023-11-21	13.900	14.000	13.800	13.950	13.950	3,253,042
2023-11-20	13.850	13.900	13.750	13.850	13.850	2,023,171
2023-11-17	13.600	13.750	13.550	13.750	13.750	2,298,704
2023-11-16	13.650	13.700	13.500	13.600	13.600	2,551,296
2023-11-15	13.450	13.650	13.450	13.600	13.600	2,421,981
2023-11-14	13.350	13.350	13.250	13.350	13.350	1,342,249
2023-11-13	13.300	13.300	13.200	13.250	13.250	811,302
2023-11-10	13.350	13.350	13.250	13.300	13.300	889,614
2023-11-09	13.450	13.450	13.300	13.350	13.350	1,463,339
2023-11-08	13.500	13.500	13.450	13.450	13.450	913,663
2023-11-07	13.500	13.500	13.450	13.500	13.500	412,661
2023-11-06	13.350	13.500	13.350	13.500	13.500	1,731,338

← NewerPage 12 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.