Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.400	20.750	20.100	20.250	20.250	4,444,378
2026-07-21	20.400	20.550	20.300	20.500	20.500	1,671,622
2026-07-20	20.650	20.700	20.100	20.400	20.400	3,439,322
2026-07-17	20.750	20.900	20.400	20.500	20.500	3,916,177
2026-07-16	21.000	21.450	20.750	20.900	20.900	2,802,591
2026-07-15	21.400	21.700	20.950	21.050	21.050	5,394,655
2026-07-14	22.689	22.689	21.509	21.651	21.191	5,730,659
2026-07-13	22.642	22.689	21.934	22.123	21.653	4,189,763
2026-07-10	22.453	22.453	22.453	22.453	21.976	0
2026-07-09	23.160	23.302	22.453	22.453	21.976	3,465,004
2026-07-08	24.500	24.900	24.350	24.700	24.700	2,664,265
2026-07-07	23.600	24.800	23.600	24.500	24.500	4,277,459
2026-07-06	22.900	23.650	22.900	23.600	23.600	2,278,127
2026-07-03	22.500	23.150	22.500	22.900	22.900	2,243,398
2026-07-02	22.600	22.850	22.500	22.800	22.800	1,661,891
2026-07-01	22.800	22.800	22.450	22.600	22.600	2,395,925
2026-06-30	22.300	22.650	22.050	22.650	22.650	1,686,885
2026-06-29	23.000	23.000	22.050	22.250	22.250	3,383,500
2026-06-26	22.550	22.700	22.300	22.450	22.450	1,883,003
2026-06-25	22.700	23.000	22.500	22.800	22.800	1,171,264
2026-06-24	22.800	22.800	22.450	22.550	22.550	1,283,198
2026-06-23	22.600	22.800	22.300	22.750	22.750	1,689,995
2026-06-22	22.850	22.850	22.300	22.400	22.400	2,159,536
2026-06-18	22.600	22.800	22.350	22.750	22.750	7,545,217
2026-06-17	22.100	22.550	22.000	22.450	22.450	2,868,420
2026-06-16	21.900	22.300	21.800	22.050	22.050	2,290,004
2026-06-15	22.000	22.100	21.750	21.900	21.900	3,852,347
2026-06-12	21.700	22.000	21.600	21.750	21.750	1,653,220
2026-06-11	21.750	21.850	21.300	21.650	21.650	2,016,845
2026-06-10	21.700	21.850	21.500	21.650	21.650	1,784,982
2026-06-09	20.600	21.900	20.600	21.800	21.800	3,914,103
2026-06-08	20.950	21.300	20.750	20.750	20.750	2,472,520
2026-06-05	21.300	21.600	21.000	21.550	21.550	2,413,123
2026-06-04	21.100	21.450	21.100	21.350	21.350	2,390,564
2026-06-03	20.600	21.400	20.450	21.100	21.100	3,209,891
2026-06-02	20.450	20.750	20.300	20.600	20.600	1,855,859
2026-06-01	20.400	20.500	20.050	20.500	20.500	2,418,026
2026-05-29	20.200	20.450	20.150	20.450	20.450	2,456,292
2026-05-28	20.500	20.500	20.150	20.200	20.200	1,279,823
2026-05-27	20.250	20.500	20.100	20.500	20.500	1,647,626
2026-05-26	20.050	20.250	20.050	20.250	20.250	1,138,050
2026-05-25	20.150	20.150	20.000	20.100	20.100	1,487,390
2026-05-22	20.100	20.300	20.100	20.150	20.150	1,268,052
2026-05-21	20.100	20.200	20.050	20.100	20.100	647,630
2026-05-20	20.350	20.350	20.050	20.050	20.050	2,180,600
2026-05-19	20.200	20.400	20.150	20.400	20.400	1,579,940
2026-05-18	20.250	20.300	20.000	20.250	20.250	1,472,409
2026-05-15	20.200	20.250	20.100	20.100	20.100	1,331,393
2026-05-14	20.300	20.450	20.150	20.150	20.150	2,294,757
2026-05-13	20.550	20.550	20.300	20.400	20.400	1,567,834
2026-05-12	20.750	20.800	20.500	20.550	20.550	1,511,455
2026-05-11	20.550	20.850	20.500	20.750	20.750	1,882,916
2026-05-08	20.700	20.700	20.400	20.550	20.550	1,782,024
2026-05-07	20.400	20.750	20.400	20.550	20.550	1,226,498
2026-05-06	20.500	20.750	20.350	20.700	20.700	1,710,759
2026-05-05	20.100	20.450	20.050	20.450	20.450	1,438,041
2026-05-04	20.050	20.250	19.900	20.150	20.150	2,480,787
2026-04-30	20.200	20.200	19.950	20.000	20.000	1,972,815
2026-04-29	20.350	20.350	20.200	20.200	20.200	1,158,471
2026-04-28	20.150	20.250	19.950	20.100	20.100	1,245,383

← NewerPage 2 of 3 · 126 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.