Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	15.500	15.550	15.250	15.350	15.350	1,263,196
2023-08-07	15.450	15.600	15.400	15.500	15.500	1,087,829
2023-08-04	15.450	15.650	15.450	15.550	15.550	739,513
2023-08-02	15.600	15.750	15.500	15.500	15.500	1,469,949
2023-08-01	15.600	15.750	15.550	15.700	15.700	892,872
2023-07-31	15.800	15.950	15.550	15.550	15.550	2,085,238
2023-07-28	15.900	15.900	15.550	15.800	15.800	1,770,442
2023-07-27	15.650	15.900	15.650	15.800	15.800	1,876,048
2023-07-26	15.500	15.700	15.450	15.600	15.600	2,721,980
2023-07-25	17.010	17.168	16.958	17.115	16.200	2,229,996
2023-07-24	17.063	17.063	16.905	16.958	16.051	2,515,770
2023-07-21	17.010	17.325	17.010	17.063	16.150	1,654,334
2023-07-20	17.010	17.273	17.010	17.063	16.150	1,310,184
2023-07-19	17.273	17.378	17.010	17.010	16.101	1,819,063
2023-07-18	17.325	17.535	17.168	17.273	16.349	2,273,010
2023-07-17	17.325	17.535	17.273	17.430	16.498	1,426,661
2023-07-14	17.220	17.430	17.063	17.378	16.449	1,093,898
2023-07-13	17.063	17.273	17.063	17.063	16.150	1,148,051
2023-07-12	17.063	17.168	17.010	17.063	16.150	1,293,629
2023-07-11	17.273	17.273	17.063	17.220	16.299	797,376
2023-07-10	17.063	17.430	17.063	17.220	16.299	1,576,238
2023-07-07	17.010	17.168	16.853	17.010	16.101	911,321
2023-07-06	17.220	17.378	17.063	17.063	16.150	945,971
2023-07-05	17.325	17.483	17.220	17.273	16.349	1,038,443
2023-07-04	17.378	17.430	17.325	17.378	16.449	469,474
2023-07-03	17.273	17.430	17.220	17.430	16.498	710,238
2023-06-30	17.168	17.378	17.168	17.273	16.349	471,646
2023-06-29	17.325	17.325	17.168	17.220	16.299	640,346
2023-06-28	17.220	17.273	17.168	17.168	16.250	365,029
2023-06-27	17.168	17.220	17.063	17.220	16.299	903,763
2023-06-26	17.535	17.535	17.010	17.168	16.250	1,625,518
2023-06-21	17.325	17.640	17.273	17.535	16.598	1,018,711
2023-06-20	17.430	17.430	17.273	17.325	16.399	759,165
2023-06-19	17.483	17.535	17.378	17.430	16.498	643,152
2023-06-16	17.535	17.640	17.535	17.640	16.697	563,109
2023-06-15	17.693	17.693	17.483	17.588	16.647	817,624
2023-06-14	17.640	17.745	17.535	17.588	16.647	940,101
2023-06-13	17.640	17.798	17.588	17.693	16.747	1,050,695
2023-06-12	17.693	17.745	17.535	17.640	16.697	814,069
2023-06-09	17.535	17.693	17.535	17.693	16.747	882,124
2023-06-08	17.535	17.640	17.535	17.588	16.647	643,121
2023-06-07	17.535	17.693	17.535	17.535	16.598	906,040
2023-06-06	17.745	17.745	17.483	17.640	16.697	849,321
2023-06-05	17.430	17.745	17.430	17.588	16.647	1,033,936
2023-06-02	17.378	17.430	17.273	17.430	16.498	707,604
2023-06-01	17.483	17.483	17.325	17.378	16.449	219,083
2023-05-31	17.220	17.483	17.115	17.483	16.548	1,453,566
2023-05-30	17.168	17.273	17.115	17.220	16.299	402,514
2023-05-29	17.115	17.273	17.115	17.115	16.200	534,901
2023-05-26	17.115	17.273	17.063	17.168	16.250	703,967
2023-05-25	17.273	17.378	17.220	17.220	16.299	728,555
2023-05-24	17.588	17.588	17.325	17.430	16.498	1,307,321
2023-05-23	17.640	17.693	17.535	17.588	16.647	817,450
2023-05-22	17.640	17.693	17.430	17.640	16.697	847,938
2023-05-19	17.483	17.640	17.378	17.640	16.697	1,373,586
2023-05-18	17.273	17.640	17.273	17.483	16.548	1,712,403
2023-05-17	17.115	17.483	17.063	17.483	16.548	3,252,392
2023-05-16	16.905	17.273	16.905	17.115	16.200	1,982,364
2023-05-15	16.800	16.958	16.800	16.905	16.001	605,294
2023-05-12	17.010	17.010	16.853	16.853	15.952	355,839

← NewerPage 14 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.