Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	17.010	17.010	16.800	16.853	15.952	506,508
2023-05-10	16.905	17.063	16.905	17.010	16.101	547,148
2023-05-09	16.853	17.063	16.853	16.905	16.001	211,747
2023-05-08	17.010	17.063	16.905	16.905	16.001	392,111
2023-05-05	16.958	17.115	16.958	17.010	16.101	577,678
2023-05-04	16.905	17.010	16.905	16.958	16.051	440,555
2023-05-03	17.010	17.063	16.905	16.905	16.001	297,784
2023-05-02	16.800	17.115	16.800	17.063	16.150	973,605
2023-04-28	16.800	16.905	16.643	16.905	16.001	555,204
2023-04-27	16.695	16.853	16.695	16.800	15.902	624,887
2023-04-26	16.695	16.853	16.590	16.695	15.803	1,146,276
2023-04-25	16.643	16.695	16.538	16.590	15.703	532,925
2023-04-24	16.590	16.643	16.433	16.590	15.703	780,040
2023-04-21	16.643	16.643	16.433	16.538	15.653	835,189
2023-04-20	16.643	16.748	16.485	16.590	15.703	660,828
2023-04-19	16.538	16.800	16.433	16.748	15.852	1,059,060
2023-04-18	16.695	16.695	16.538	16.590	15.703	389,876
2023-04-17	16.695	16.748	16.590	16.695	15.803	321,313
2023-04-14	16.695	16.800	16.643	16.748	15.852	855,127
2023-04-13	16.538	16.695	16.538	16.695	15.803	269,873
2023-04-12	16.643	16.643	16.538	16.643	15.753	557,107
2023-04-11	16.485	16.643	16.485	16.538	15.653	413,709
2023-04-10	16.538	16.538	16.380	16.485	15.604	320,833
2023-04-07	16.485	16.538	16.433	16.433	15.554	321,965
2023-04-06	16.485	16.590	16.170	16.380	15.504	749,074
2023-03-31	16.275	16.643	16.118	16.643	15.753	3,415,846
2023-03-30	16.170	16.275	16.118	16.275	15.405	606,366
2023-03-29	16.433	16.433	16.223	16.275	15.405	714,610
2023-03-28	16.485	16.485	16.275	16.433	15.554	492,226
2023-03-27	16.485	16.590	16.328	16.380	15.504	991,482
2023-03-24	16.485	16.590	16.380	16.485	15.604	365,978
2023-03-23	16.275	16.485	16.223	16.380	15.504	591,291
2023-03-22	16.223	16.328	16.118	16.275	15.405	437,771
2023-03-21	16.013	16.275	16.013	16.118	15.256	426,678
2023-03-20	16.065	16.118	15.960	16.013	15.156	430,512
2023-03-17	15.960	16.223	15.960	16.170	15.306	667,886
2023-03-16	16.485	16.485	15.908	15.960	15.107	1,853,985
2023-03-15	16.748	16.800	16.485	16.590	15.703	1,389,096
2023-03-14	16.800	16.800	16.695	16.748	15.852	1,000,162
2023-03-13	16.853	16.958	16.695	16.958	16.051	746,602
2023-03-10	16.905	17.063	16.905	17.010	16.101	794,254
2023-03-09	17.063	17.115	16.905	17.010	16.101	784,127
2023-03-08	16.853	17.115	16.800	17.063	16.150	912,953
2023-03-07	17.063	17.063	16.853	16.905	16.001	688,700
2023-03-06	16.853	17.063	16.748	16.905	16.001	677,952
2023-03-03	16.958	16.958	16.748	16.800	15.902	577,220
2023-03-02	16.853	16.905	16.695	16.853	15.952	780,112
2023-03-01	17.010	17.010	16.853	16.853	15.952	1,081,271
2023-02-24	16.958	17.063	16.905	17.063	16.150	610,789
2023-02-23	17.010	17.063	16.958	17.010	16.101	833,908
2023-02-22	17.010	17.063	16.800	17.063	16.150	1,118,794
2023-02-21	17.063	17.168	16.958	17.063	16.150	520,206
2023-02-20	17.220	17.220	17.063	17.115	16.200	540,615
2023-02-17	17.535	17.535	17.220	17.220	16.299	664,629
2023-02-16	17.273	17.535	17.168	17.535	16.598	2,767,845
2023-02-15	17.168	17.273	17.063	17.273	16.349	1,872,541
2023-02-14	17.063	17.168	16.905	17.168	16.250	1,250,851
2023-02-13	17.010	17.063	16.748	17.010	16.101	878,644
2023-02-10	16.958	17.063	16.853	17.010	16.101	951,971
2023-02-09	17.010	17.220	16.958	16.958	16.051	643,148

← NewerPage 15 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.