Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.223	16.223	16.065	16.170	15.306	411,721
2022-11-02	16.275	16.380	16.065	16.223	15.355	585,135
2022-11-01	15.960	16.380	15.855	16.275	15.405	1,479,209
2022-10-31	15.750	15.960	15.698	15.908	15.057	923,109
2022-10-28	15.698	15.855	15.645	15.698	14.858	694,131
2022-10-27	15.855	15.960	15.593	15.645	14.809	1,227,609
2022-10-26	15.488	15.855	15.488	15.855	15.007	1,830,789
2022-10-25	15.540	15.750	15.330	15.488	14.660	1,886,113
2022-10-24	15.173	15.488	15.173	15.435	14.610	1,332,383
2022-10-21	15.173	15.330	15.015	15.068	14.262	950,291
2022-10-20	15.120	15.540	14.753	15.540	14.709	4,661,308
2022-10-19	15.540	15.750	15.068	15.173	14.361	2,259,553
2022-10-18	15.278	15.855	15.225	15.803	14.958	2,523,866
2022-10-17	15.278	15.435	14.963	15.278	14.461	1,486,749
2022-10-14	15.173	15.593	15.173	15.278	14.461	1,353,611
2022-10-13	15.330	15.383	15.120	15.173	14.361	2,645,324
2022-10-12	15.278	15.330	14.910	15.330	14.510	2,780,337
2022-10-11	15.173	15.278	15.068	15.278	14.461	2,551,421
2022-10-07	15.383	15.488	15.225	15.278	14.461	930,743
2022-10-06	15.645	15.698	15.488	15.488	14.660	1,116,920
2022-10-05	15.435	15.698	15.435	15.645	14.809	3,112,406
2022-10-04	15.645	15.698	15.330	15.540	14.709	1,371,281
2022-10-03	15.540	15.645	15.435	15.540	14.709	1,081,982
2022-09-30	15.330	15.750	15.278	15.645	14.809	4,321,894
2022-09-29	15.645	15.855	15.383	15.540	14.709	2,323,360
2022-09-28	15.750	15.960	15.593	15.593	14.759	3,795,379
2022-09-27	15.698	15.803	15.593	15.645	14.809	3,920,475
2022-09-26	15.855	15.855	15.593	15.593	14.759	4,816,053
2022-09-23	15.908	16.170	15.908	15.908	15.057	3,245,928
2022-09-22	16.170	16.223	15.803	15.960	15.107	5,202,632
2022-09-21	16.485	16.590	16.065	16.275	15.405	4,520,853
2022-09-20	16.695	16.905	16.590	16.643	15.753	4,319,272
2022-09-19	17.325	17.325	16.485	16.590	15.703	7,234,213
2022-09-16	17.378	17.588	16.800	17.588	16.647	68,745,186
2022-09-15	17.168	17.798	16.905	17.535	16.598	14,646,816
2022-09-14	17.063	17.220	16.853	16.905	16.001	6,305,001
2022-09-13	17.378	17.430	17.168	17.220	16.299	5,079,453
2022-09-12	17.220	17.325	16.905	17.325	16.399	5,967,327
2022-09-08	16.905	17.220	16.905	17.063	16.150	4,120,323
2022-09-07	16.905	17.063	16.643	16.748	15.852	4,783,061
2022-09-06	16.905	17.220	16.853	17.010	16.101	5,859,208
2022-09-05	16.958	17.063	16.695	16.905	16.001	5,267,995
2022-09-02	17.115	17.430	17.063	17.168	16.250	4,147,815
2022-09-01	17.115	17.115	16.905	17.063	16.150	4,005,388
2022-08-31	17.325	17.430	17.168	17.325	16.399	4,394,552
2022-08-30	16.853	17.430	16.853	17.325	16.399	4,616,134
2022-08-29	16.905	17.168	16.748	16.853	15.952	5,806,706
2022-08-26	17.168	17.430	17.063	17.430	16.498	4,997,389
2022-08-25	16.800	17.115	16.748	17.063	16.150	4,518,627
2022-08-24	16.380	16.800	16.275	16.748	15.852	6,649,555
2022-08-23	15.750	16.538	15.698	16.380	15.504	6,603,300
2022-08-22	15.803	16.065	15.698	16.065	15.206	5,895,293
2022-08-19	15.488	15.645	15.435	15.593	14.759	1,762,780
2022-08-18	15.225	15.435	15.015	15.435	14.610	1,862,891
2022-08-17	14.858	15.225	14.858	15.120	14.312	2,545,183
2022-08-16	14.700	15.015	14.595	14.858	14.063	2,206,693
2022-08-15	14.543	14.648	14.438	14.648	13.864	679,377
2022-08-12	14.543	14.543	14.385	14.385	13.616	1,014,172
2022-08-11	14.228	14.490	14.228	14.490	13.715	1,106,954
2022-08-10	13.860	14.175	13.860	14.123	13.368	817,906

← NewerPage 17 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.