Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13.860	14.175	13.860	14.123	13.368	817,906
2022-08-09	13.703	14.018	13.650	14.018	13.268	1,007,410
2022-08-08	13.808	13.860	13.703	13.703	12.970	545,412
2022-08-05	13.545	13.808	13.545	13.808	13.069	814,921
2022-08-04	13.493	13.545	13.283	13.440	12.722	2,322,595
2022-08-03	13.808	13.860	13.493	13.598	12.871	1,321,159
2022-08-02	13.860	13.965	13.703	13.808	13.069	846,116
2022-08-01	13.913	14.018	13.808	13.965	13.218	767,977
2022-07-29	14.228	14.228	14.018	14.018	13.268	611,638
2022-07-28	14.280	14.280	14.070	14.123	13.368	579,957
2022-07-27	14.385	14.385	14.070	14.175	13.417	804,825
2022-07-26	14.333	14.543	14.123	14.385	13.616	1,744,924
2022-07-25	14.123	14.490	13.860	14.333	13.566	2,263,493
2022-07-22	13.808	14.280	13.598	14.070	13.318	3,198,887
2022-07-21	13.178	13.755	13.125	13.650	12.920	3,161,191
2022-07-20	13.545	13.703	13.125	13.125	12.423	4,244,117
2022-07-19	13.125	13.860	13.125	13.440	12.722	5,887,980
2022-07-18	13.073	13.545	12.915	13.125	12.423	6,678,039
2022-07-15	12.758	13.020	12.653	12.915	12.225	2,473,896
2022-07-14	12.863	12.968	12.705	12.863	12.175	2,108,104
2022-07-13	13.125	13.125	12.810	13.020	12.324	3,017,472
2022-07-12	13.335	13.335	12.863	12.915	12.225	2,760,787
2022-07-11	13.965	13.965	13.335	13.493	12.771	3,087,153
2022-07-08	14.385	14.490	14.123	14.123	13.368	1,798,801
2022-07-07	14.385	14.385	13.860	14.333	13.566	2,193,776
2022-07-06	14.963	14.963	14.018	14.333	13.566	5,647,428
2022-07-05	17.944	18.001	17.658	17.944	15.462	5,900,279
2022-07-04	17.773	18.230	17.601	17.715	15.265	3,714,628
2022-07-01	17.373	17.773	17.373	17.544	15.117	2,654,979
2022-06-30	17.658	17.658	17.258	17.487	15.068	3,056,082
2022-06-29	17.601	17.830	17.601	17.773	15.314	1,124,109
2022-06-28	18.001	18.001	17.601	17.830	15.363	1,819,016
2022-06-27	18.058	18.115	17.830	18.001	15.511	1,794,435
2022-06-24	17.487	17.944	17.430	17.944	15.462	4,057,893
2022-06-23	17.373	17.601	17.144	17.430	15.019	2,569,698
2022-06-22	17.315	17.430	16.972	17.315	14.920	2,167,302
2022-06-21	16.744	17.258	16.573	17.258	14.871	3,259,477
2022-06-20	16.801	16.858	16.573	16.573	14.280	930,789
2022-06-17	16.801	17.030	16.573	16.801	14.477	1,973,135
2022-06-16	17.087	17.373	16.801	17.030	14.674	2,027,355
2022-06-15	16.744	17.087	16.687	16.972	14.625	2,076,199
2022-06-14	16.287	16.744	16.230	16.687	14.378	1,426,861
2022-06-13	16.344	16.515	16.230	16.401	14.132	2,754,608
2022-06-10	16.687	16.801	16.573	16.687	14.378	1,203,555
2022-06-09	16.858	16.858	16.744	16.801	14.477	826,346
2022-06-08	16.858	16.915	16.744	16.858	14.526	1,590,558
2022-06-07	16.915	16.915	16.801	16.858	14.526	1,502,673
2022-06-06	17.030	17.030	16.801	17.030	14.674	843,910
2022-06-02	16.801	17.030	16.687	16.972	14.625	848,787
2022-06-01	16.972	17.030	16.744	16.915	14.575	1,087,825
2022-05-31	17.087	17.087	16.858	16.972	14.625	736,709
2022-05-30	16.972	17.144	16.858	17.087	14.723	1,818,123
2022-05-27	16.630	16.915	16.630	16.858	14.526	1,362,073
2022-05-26	16.573	16.744	16.573	16.630	14.329	628,015
2022-05-25	16.515	16.687	16.401	16.515	14.231	1,251,113
2022-05-24	16.573	16.744	16.515	16.573	14.280	939,162
2022-05-23	16.573	16.687	16.287	16.630	14.329	1,030,760
2022-05-20	16.344	16.630	16.344	16.458	14.181	1,313,214
2022-05-19	16.172	16.401	16.115	16.344	14.083	1,177,363
2022-05-18	16.287	16.744	16.287	16.630	14.329	2,054,998

← NewerPage 18 of 21 · 1,222 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.