Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	16.573	16.573	16.287	16.401	14.132	2,280,498
2022-02-15	16.573	16.573	16.401	16.458	14.181	2,133,950
2022-02-14	16.458	16.687	16.401	16.687	14.378	1,616,623
2022-02-11	16.458	16.630	16.401	16.573	14.280	1,509,118
2022-02-10	16.515	16.573	16.401	16.573	14.280	1,701,013
2022-02-09	16.801	16.915	16.515	16.630	14.329	4,088,937
2022-02-08	16.687	16.972	16.630	16.858	14.526	2,138,818
2022-02-07	16.230	16.744	16.230	16.630	14.329	3,468,230
2022-01-26	16.172	16.458	16.115	16.287	14.034	1,531,588
2022-01-25	16.344	16.344	16.001	16.115	13.886	1,943,729
2022-01-24	16.001	16.401	15.944	16.344	14.083	4,040,110
2022-01-21	16.458	16.458	16.172	16.172	13.935	3,847,391
2022-01-20	16.687	16.687	16.344	16.573	14.280	2,082,698
2022-01-19	16.801	16.801	16.573	16.687	14.378	2,444,300
2022-01-18	16.573	16.858	16.573	16.858	14.526	1,928,869
2022-01-17	16.687	16.801	16.344	16.515	14.231	6,317,114
2022-01-14	17.201	17.487	16.858	16.915	14.575	5,904,076
2022-01-13	16.915	17.258	16.858	17.201	14.822	8,522,651
2022-01-12	16.630	17.430	16.287	16.972	14.625	18,812,846
2022-01-11	15.830	16.401	15.772	16.230	13.985	6,471,454
2022-01-10	15.715	15.830	15.658	15.830	13.640	1,891,337
2022-01-07	15.601	15.772	15.544	15.658	13.492	1,537,347
2022-01-06	15.430	15.601	15.372	15.487	13.344	851,423
2022-01-05	15.315	15.601	15.315	15.430	13.295	1,299,177
2022-01-04	15.258	15.487	15.258	15.430	13.295	1,080,034
2022-01-03	15.544	15.544	15.201	15.315	13.197	2,414,693
2021-12-30	15.772	15.772	15.544	15.544	13.394	1,977,617
2021-12-29	15.372	15.715	15.315	15.715	13.541	2,686,909
2021-12-28	15.030	15.430	15.030	15.315	13.197	2,659,645
2021-12-27	14.915	15.030	14.915	15.030	12.950	1,067,715
2021-12-24	14.915	15.030	14.915	14.915	12.852	1,184,617
2021-12-23	14.972	14.972	14.858	14.915	12.852	845,592
2021-12-22	14.972	15.030	14.915	14.915	12.852	1,140,898
2021-12-21	14.915	15.030	14.915	14.915	12.852	851,401
2021-12-20	14.915	15.030	14.858	14.915	12.852	1,406,540
2021-12-17	14.858	14.972	14.801	14.972	12.901	1,048,643
2021-12-16	14.801	14.915	14.744	14.858	12.803	1,714,388
2021-12-15	14.915	14.915	14.744	14.801	12.753	1,914,905
2021-12-14	15.087	15.087	14.858	14.915	12.852	3,249,511
2021-12-13	14.972	15.315	14.972	15.144	13.049	3,398,255
2021-12-10	14.801	14.858	14.744	14.858	12.803	1,600,769
2021-12-09	14.687	14.915	14.687	14.801	12.753	2,787,868
2021-12-08	14.458	14.629	14.401	14.629	12.606	3,172,142
2021-12-07	14.172	14.401	14.115	14.401	12.409	2,986,580
2021-12-06	14.001	14.172	14.001	14.115	12.163	669,749
2021-12-03	14.115	14.172	14.001	14.001	12.064	2,510,471
2021-12-02	14.115	14.115	14.001	14.001	12.064	772,732
2021-12-01	14.058	14.172	14.001	14.172	12.212	2,013,771
2021-11-30	13.887	14.458	13.887	14.458	12.458	2,116,275
2021-11-29	13.944	13.944	13.772	13.887	11.966	1,378,403
2021-11-26	14.172	14.172	13.887	13.887	11.966	2,266,998
2021-11-25	14.115	14.115	14.001	14.058	12.113	605,851
2021-11-24	14.001	14.115	14.001	14.001	12.064	1,318,454
2021-11-23	14.058	14.058	13.944	14.001	12.064	888,016
2021-11-22	13.944	14.058	13.944	14.058	12.113	893,295
2021-11-19	14.172	14.172	14.001	14.058	12.113	1,795,145
2021-11-18	14.058	14.229	14.058	14.172	12.212	2,567,707
2021-11-17	13.829	14.115	13.829	14.058	12.113	3,446,782
2021-11-16	13.772	13.887	13.772	13.887	11.966	2,020,623
2021-11-15	13.658	13.887	13.658	13.829	11.916	2,344,077

← NewerPage 20 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.