Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	18.850	19.000	18.700	18.700	18.700	4,935,449
2026-01-16	18.850	19.000	18.850	18.850	18.850	1,529,730
2026-01-15	18.850	18.900	18.800	18.850	18.850	1,330,358
2026-01-14	19.000	19.000	18.800	18.850	18.850	1,632,814
2026-01-13	19.000	19.000	18.800	18.900	18.900	1,366,461
2026-01-12	19.000	19.000	18.800	18.850	18.850	1,843,801
2026-01-09	19.000	19.100	18.900	18.900	18.900	1,710,135
2026-01-08	19.100	19.100	19.000	19.000	19.000	1,692,239
2026-01-07	19.300	19.300	19.050	19.050	19.050	2,851,938
2026-01-06	19.450	19.500	19.200	19.200	19.200	2,492,754
2026-01-05	19.450	19.750	19.350	19.500	19.500	2,687,385
2026-01-02	19.350	19.550	19.250	19.550	19.550	1,916,727
2025-12-31	19.300	19.450	19.300	19.350	19.350	1,185,322
2025-12-30	19.600	19.600	19.300	19.300	19.300	1,565,505
2025-12-29	19.650	19.650	19.400	19.600	19.600	1,179,613
2025-12-26	19.600	19.700	19.550	19.550	19.550	1,006,091
2025-12-24	19.800	19.800	19.600	19.600	19.600	667,672
2025-12-23	19.700	19.800	19.600	19.800	19.800	1,213,552
2025-12-22	19.550	19.700	19.450	19.700	19.700	1,268,035
2025-12-19	19.200	19.750	19.200	19.550	19.550	3,556,201
2025-12-18	19.600	19.750	19.250	19.350	19.350	1,424,283
2025-12-17	19.500	19.750	19.400	19.500	19.500	2,639,727
2025-12-16	19.150	19.450	19.150	19.450	19.450	1,975,232
2025-12-15	19.350	19.400	19.250	19.300	19.300	636,037
2025-12-12	19.400	19.450	19.250	19.300	19.300	711,154
2025-12-11	19.250	19.300	19.100	19.150	19.150	901,590
2025-12-10	19.300	19.450	19.100	19.300	19.300	1,590,581
2025-12-09	19.350	19.400	19.250	19.300	19.300	689,098
2025-12-08	19.550	19.750	19.250	19.300	19.300	2,634,864
2025-12-05	19.300	19.550	19.250	19.500	19.500	984,194
2025-12-04	19.400	19.600	19.250	19.250	19.250	2,095,222
2025-12-03	19.450	19.450	19.200	19.250	19.250	1,399,054
2025-12-02	19.650	19.650	19.350	19.400	19.400	1,457,619
2025-12-01	19.700	19.800	19.450	19.450	19.450	1,543,109
2025-11-28	19.550	19.750	19.350	19.750	19.750	2,462,489
2025-11-27	19.350	19.700	19.350	19.500	19.500	1,171,767
2025-11-26	19.400	19.500	19.250	19.500	19.500	1,074,573
2025-11-25	19.400	19.500	19.200	19.400	19.400	726,844
2025-11-24	19.250	19.500	19.200	19.400	19.400	3,703,270
2025-11-21	19.050	19.250	18.850	19.100	19.100	2,867,162
2025-11-20	18.850	19.100	18.700	19.050	19.050	1,637,187
2025-11-19	18.600	18.800	18.500	18.600	18.600	1,065,801
2025-11-18	18.850	18.850	18.500	18.600	18.600	1,362,450
2025-11-17	18.900	18.950	18.750	18.750	18.750	2,694,781
2025-11-14	18.950	19.100	18.900	18.900	18.900	1,439,923
2025-11-13	18.950	19.100	18.950	19.000	19.000	920,150
2025-11-12	19.200	19.200	18.950	19.100	19.100	1,926,087
2025-11-11	19.300	19.450	19.050	19.200	19.200	798,575
2025-11-10	19.200	19.400	19.100	19.300	19.300	1,717,394
2025-11-07	19.000	19.150	18.850	19.000	19.000	518,665
2025-11-06	19.000	19.250	18.950	19.200	19.200	1,443,615
2025-11-05	18.700	18.950	18.650	18.900	18.900	1,307,833
2025-11-04	18.650	18.950	18.650	18.850	18.850	952,876
2025-11-03	18.550	18.800	18.550	18.700	18.700	1,179,602
2025-10-31	18.800	18.950	18.550	18.550	18.550	2,102,763
2025-10-30	19.050	19.050	18.700	18.750	18.750	2,758,847
2025-10-29	19.600	19.600	19.050	19.100	19.100	1,978,251
2025-10-28	19.900	19.950	19.300	19.300	19.300	3,019,312
2025-10-27	20.300	20.300	19.850	19.950	19.950	6,761,514
2025-10-23	19.900	20.250	19.850	20.250	20.250	5,426,779

← NewerPage 4 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.