Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16.344	16.458	16.172	16.344	14.083	1,272,266
2022-05-16	16.401	16.573	16.115	16.287	14.034	2,043,405
2022-05-13	16.230	16.401	16.058	16.401	14.132	2,412,731
2022-05-12	16.744	16.744	16.058	16.230	13.985	3,775,365
2022-05-11	16.972	16.972	16.744	16.858	14.526	2,402,745
2022-05-10	16.344	17.201	16.287	17.201	14.822	3,986,826
2022-05-09	17.430	17.487	16.858	16.972	14.625	6,569,611
2022-05-06	18.001	18.115	17.830	17.887	15.413	3,078,970
2022-05-05	18.515	18.573	18.230	18.287	15.757	1,963,359
2022-05-04	18.401	18.458	18.344	18.401	15.856	758,798
2022-05-03	18.401	18.401	18.230	18.344	15.806	2,088,582
2022-04-29	18.515	18.630	18.458	18.515	15.954	1,180,419
2022-04-28	18.630	18.630	18.344	18.458	15.905	2,655,484
2022-04-27	18.858	18.858	18.458	18.630	16.053	4,326,174
2022-04-26	18.915	19.258	18.915	19.144	16.496	2,842,195
2022-04-25	19.144	19.201	18.801	19.030	16.397	4,231,489
2022-04-22	18.973	19.487	18.858	19.487	16.791	5,421,928
2022-04-21	19.087	19.373	18.744	19.373	16.693	5,347,890
2022-04-20	18.744	19.144	18.458	19.144	16.496	3,590,854
2022-04-19	18.287	18.744	18.230	18.630	16.053	3,710,269
2022-04-18	18.515	18.573	17.887	18.230	15.708	5,009,841
2022-04-15	18.287	18.915	18.287	18.630	16.053	4,321,294
2022-04-14	18.973	18.973	18.344	18.458	15.905	7,359,772
2022-04-13	19.144	19.258	18.687	18.858	16.250	7,949,488
2022-04-12	19.487	19.487	18.915	19.087	16.447	8,247,318
2022-04-11	19.887	20.401	19.430	19.773	17.037	8,452,217
2022-04-08	19.487	20.001	19.430	20.001	17.234	5,257,554
2022-04-07	20.173	20.516	19.430	19.430	16.742	12,713,547
2022-04-06	19.658	20.173	19.430	20.173	17.382	6,931,565
2022-04-01	19.430	20.058	19.316	19.715	16.988	7,080,432
2022-03-31	18.858	19.887	18.801	19.658	16.939	12,845,995
2022-03-30	18.401	18.858	18.401	18.858	16.250	3,660,861
2022-03-29	18.515	18.630	18.287	18.344	15.806	2,470,174
2022-03-28	18.001	18.515	17.773	18.458	15.905	4,611,504
2022-03-25	18.515	18.630	18.001	18.173	15.659	7,179,338
2022-03-24	18.630	18.858	18.458	18.630	16.053	5,529,455
2022-03-23	17.944	18.687	17.887	18.630	16.053	8,004,672
2022-03-22	17.773	18.001	17.601	17.944	15.462	4,630,114
2022-03-21	17.373	17.887	17.373	17.773	15.314	5,141,254
2022-03-18	17.030	17.601	17.030	17.315	14.920	7,030,754
2022-03-17	17.030	17.258	16.915	16.972	14.625	4,908,386
2022-03-16	16.687	17.030	16.687	16.858	14.526	5,221,097
2022-03-15	16.630	16.687	16.515	16.687	14.378	2,521,717
2022-03-14	16.515	16.744	16.515	16.573	14.280	2,850,363
2022-03-11	16.344	16.515	16.230	16.515	14.231	2,013,791
2022-03-10	16.115	16.458	16.115	16.458	14.181	3,772,905
2022-03-09	16.058	16.230	15.944	16.001	13.788	5,524,750
2022-03-08	15.544	16.001	15.487	15.830	13.640	7,809,627
2022-03-07	15.201	15.315	14.801	14.972	12.901	4,725,563
2022-03-04	15.487	15.544	15.372	15.372	13.246	2,138,715
2022-03-03	15.658	15.715	15.487	15.544	13.394	1,363,553
2022-03-02	15.658	15.715	15.544	15.601	13.443	2,102,354
2022-03-01	15.830	16.001	15.658	15.658	13.492	13,447,632
2022-02-25	15.601	15.772	15.430	15.715	13.541	2,086,117
2022-02-24	15.830	15.887	15.430	15.544	13.394	3,661,334
2022-02-23	15.944	16.058	15.887	15.944	13.738	997,307
2022-02-22	16.115	16.172	15.772	15.944	13.738	4,411,035
2022-02-21	16.344	16.401	16.172	16.230	13.985	3,098,543
2022-02-18	16.401	16.573	16.344	16.515	14.231	1,340,765
2022-02-17	16.401	16.573	16.401	16.515	14.231	1,152,678

← NewerPage 19 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.