Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	13.250	13.300	13.150	13.250	13.250	1,426,450
2023-11-02	13.200	13.300	13.100	13.200	13.200	1,730,664
2023-11-01	13.200	13.250	13.150	13.150	13.150	735,151
2023-10-31	13.150	13.250	13.150	13.200	13.200	417,321
2023-10-30	13.250	13.250	13.100	13.150	13.150	926,145
2023-10-27	13.100	13.250	13.100	13.200	13.200	495,310
2023-10-26	13.150	13.200	13.100	13.100	13.100	1,440,936
2023-10-25	13.200	13.300	13.150	13.200	13.200	609,481
2023-10-24	13.150	13.250	13.150	13.150	13.150	631,359
2023-10-23	13.150	13.250	13.150	13.150	13.150	812,831
2023-10-20	13.250	13.300	13.100	13.150	13.150	2,130,676
2023-10-19	13.300	13.400	13.300	13.350	13.350	682,658
2023-10-18	13.300	13.450	13.300	13.300	13.300	2,493,417
2023-10-17	13.550	13.550	13.300	13.300	13.300	2,808,454
2023-10-16	13.550	13.550	13.450	13.550	13.550	1,695,048
2023-10-13	13.400	13.500	13.400	13.500	13.500	1,113,140
2023-10-12	13.600	13.600	13.400	13.500	13.500	1,598,340
2023-10-11	13.550	13.600	13.400	13.500	13.500	3,033,879
2023-10-06	13.350	13.600	13.350	13.450	13.450	3,231,710
2023-10-05	13.100	13.400	13.100	13.350	13.350	3,562,927
2023-10-04	13.250	13.250	13.100	13.100	13.100	2,593,716
2023-10-03	13.250	13.350	13.250	13.300	13.300	1,171,743
2023-10-02	13.350	13.350	13.250	13.250	13.250	2,742,958
2023-09-28	13.400	13.450	13.250	13.300	13.300	2,477,807
2023-09-27	13.350	13.450	13.300	13.400	13.400	1,416,266
2023-09-26	13.450	13.450	13.300	13.350	13.350	1,720,144
2023-09-25	13.500	13.700	13.400	13.400	13.400	5,888,022
2023-09-22	13.350	13.500	13.300	13.500	13.500	2,515,510
2023-09-21	13.400	13.400	13.300	13.350	13.350	3,356,553
2023-09-20	13.350	13.500	13.350	13.400	13.400	3,689,859
2023-09-19	13.400	13.400	13.250	13.300	13.300	8,598,903
2023-09-18	13.600	13.750	13.350	13.350	13.350	19,826,916
2023-09-15	13.900	14.200	13.550	13.550	13.550	110,346,331
2023-09-14	13.850	13.950	13.800	13.850	13.850	5,675,564
2023-09-13	14.050	14.100	13.800	13.850	13.850	4,936,716
2023-09-12	13.950	14.100	13.800	14.050	14.050	2,224,222
2023-09-11	14.150	14.200	13.950	13.950	13.950	3,190,374
2023-09-08	14.000	14.200	14.000	14.150	14.150	1,406,571
2023-09-07	14.250	14.250	14.000	14.050	14.050	3,964,640
2023-09-06	14.350	14.400	14.250	14.300	14.300	2,209,285
2023-09-05	14.350	14.400	14.300	14.350	14.350	1,209,666
2023-09-04	14.350	14.450	14.300	14.350	14.350	2,586,454
2023-09-01	14.400	14.450	14.300	14.300	14.300	3,688,762
2023-08-31	14.400	14.550	14.400	14.450	14.450	12,528,384
2023-08-30	14.450	14.550	14.400	14.400	14.400	2,786,693
2023-08-29	14.500	14.600	14.400	14.450	14.450	1,985,215
2023-08-28	14.400	14.500	14.400	14.400	14.400	1,398,047
2023-08-25	14.600	14.600	14.400	14.450	14.450	1,115,361
2023-08-24	14.600	14.700	14.450	14.600	14.600	1,660,914
2023-08-23	14.650	14.750	14.350	14.600	14.600	1,149,159
2023-08-22	14.800	14.850	14.700	14.700	14.700	808,302
2023-08-21	14.700	14.850	14.650	14.750	14.750	680,201
2023-08-18	14.400	14.700	14.400	14.700	14.700	1,183,112
2023-08-17	14.650	14.750	14.400	14.500	14.500	1,782,788
2023-08-16	14.800	14.800	14.650	14.700	14.700	1,556,240
2023-08-15	15.100	15.100	14.850	14.900	14.900	525,778
2023-08-14	15.100	15.100	14.800	14.850	14.850	1,933,450
2023-08-11	15.250	15.350	15.150	15.200	15.200	1,369,311
2023-08-10	15.350	15.450	15.300	15.300	15.300	833,539
2023-08-09	15.300	15.550	15.300	15.550	15.550	882,827

← NewerPage 13 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.