Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.050	20.150	19.850	20.050	20.050	1,597,752
2026-04-24	20.350	20.350	20.050	20.050	20.050	1,376,420
2026-04-23	20.300	20.350	20.050	20.100	20.100	2,637,544
2026-04-22	20.950	20.950	20.350	20.350	20.350	2,041,018
2026-04-21	21.100	21.100	20.650	20.700	20.700	2,118,227
2026-04-20	20.850	21.050	20.800	20.850	20.850	1,006,026
2026-04-17	21.550	21.550	20.850	20.900	20.900	1,508,047
2026-04-16	21.200	21.500	21.100	21.250	21.250	1,689,449
2026-04-15	21.000	21.200	20.950	21.050	21.050	1,316,665
2026-04-14	20.950	21.050	20.800	21.050	21.050	1,960,958
2026-04-13	20.900	20.950	20.550	20.800	20.800	1,350,987
2026-04-10	21.100	21.100	20.600	20.900	20.900	2,387,951
2026-04-09	20.950	21.150	20.900	21.000	21.000	872,554
2026-04-08	20.800	20.950	20.600	20.950	20.950	2,013,405
2026-04-07	20.800	20.850	20.400	20.650	20.650	1,900,311
2026-04-02	20.900	21.000	20.700	20.750	20.750	762,220
2026-04-01	20.950	20.950	20.700	20.900	20.900	1,605,406
2026-03-31	20.650	20.750	20.400	20.550	20.550	1,580,630
2026-03-30	20.650	20.950	20.600	20.650	20.650	1,818,488
2026-03-27	20.650	21.050	20.650	21.050	21.050	3,290,741
2026-03-26	20.650	20.750	20.450	20.700	20.700	1,781,486
2026-03-25	20.300	20.550	20.100	20.550	20.550	2,808,310
2026-03-24	19.950	20.100	19.900	20.050	20.050	1,266,715
2026-03-23	19.800	20.000	19.550	19.900	19.900	2,748,909
2026-03-20	20.050	20.250	20.050	20.150	20.150	1,164,180
2026-03-19	19.950	20.200	19.850	20.150	20.150	1,936,680
2026-03-18	20.250	20.250	20.050	20.050	20.050	1,076,437
2026-03-17	20.050	20.200	20.050	20.150	20.150	1,054,639
2026-03-16	20.050	20.150	19.900	20.150	20.150	1,616,129
2026-03-13	20.050	20.150	19.900	19.950	19.950	2,533,985
2026-03-12	20.000	20.250	19.950	20.150	20.150	2,461,646
2026-03-11	19.850	20.200	19.850	20.000	20.000	1,466,086
2026-03-10	19.850	20.050	19.650	19.800	19.800	1,730,343
2026-03-09	18.950	19.500	18.850	19.450	19.450	3,200,724
2026-03-06	19.500	19.800	19.500	19.750	19.750	1,082,599
2026-03-05	19.850	20.000	19.550	19.600	19.600	1,536,978
2026-03-04	19.850	19.900	19.300	19.300	19.300	4,788,868
2026-03-03	19.900	20.200	19.900	20.150	20.150	1,906,727
2026-03-02	20.150	20.350	19.850	20.050	20.050	3,521,497
2026-02-26	20.100	20.450	20.000	20.250	20.250	3,617,241
2026-02-25	20.050	20.200	19.850	20.000	20.000	2,045,348
2026-02-24	20.150	20.400	20.000	20.050	20.050	3,307,810
2026-02-23	19.700	20.500	19.600	20.400	20.400	8,385,597
2026-02-11	19.350	19.500	19.250	19.450	19.450	3,001,496
2026-02-10	19.050	19.300	19.050	19.300	19.300	2,597,825
2026-02-09	18.950	19.100	18.950	19.050	19.050	2,491,115
2026-02-06	18.700	18.950	18.700	18.850	18.850	1,015,521
2026-02-05	18.700	19.000	18.700	18.800	18.800	2,223,771
2026-02-04	18.500	18.700	18.500	18.700	18.700	915,321
2026-02-03	18.400	18.700	18.400	18.550	18.550	812,697
2026-02-02	18.700	18.700	18.400	18.500	18.500	1,461,746
2026-01-30	18.650	18.700	18.500	18.700	18.700	1,420,661
2026-01-29	18.550	18.700	18.450	18.650	18.650	1,467,434
2026-01-28	18.650	18.700	18.500	18.550	18.550	861,379
2026-01-27	18.600	18.700	18.600	18.600	18.600	1,146,258
2026-01-26	18.500	18.550	18.400	18.550	18.550	822,546
2026-01-23	18.550	18.550	18.300	18.350	18.350	3,056,126
2026-01-22	18.400	18.500	18.350	18.450	18.450	3,768,646
2026-01-21	18.550	18.550	18.250	18.300	18.300	4,960,315
2026-01-20	18.550	18.750	18.500	18.500	18.500	5,222,329

← NewerPage 3 of 5 · 243 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.