Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.900	20.200	19.750	20.000	20.000	8,016,232
2025-10-21	19.950	19.950	19.450	19.850	19.850	6,281,941
2025-10-20	19.900	19.950	19.250	19.950	19.950	5,772,636
2025-10-17	19.850	19.900	19.250	19.600	19.600	2,574,500
2025-10-16	19.850	19.900	19.450	19.550	19.550	2,013,729
2025-10-15	19.800	19.900	19.300	19.550	19.550	2,795,582
2025-10-14	19.500	19.950	19.450	19.550	19.550	5,048,790
2025-10-13	18.950	19.100	18.700	19.000	19.000	2,647,967
2025-10-09	19.750	19.750	19.000	19.150	19.150	3,221,577
2025-10-08	18.950	19.300	18.750	19.150	19.150	6,097,675
2025-10-07	18.450	18.650	18.300	18.550	18.550	3,021,752
2025-10-03	18.100	18.450	18.000	18.450	18.450	5,826,518
2025-10-02	17.950	18.200	17.950	18.150	18.150	4,410,942
2025-10-01	17.900	18.200	17.900	18.100	18.100	4,209,918
2025-09-30	17.950	18.050	17.800	17.950	17.950	1,845,222
2025-09-29	17.900	17.900	17.900	17.900	17.900	0
2025-09-26	17.950	18.000	17.700	17.900	17.900	3,943,199
2025-09-25	17.900	17.950	17.800	17.950	17.950	1,687,249
2025-09-24	17.700	18.000	17.700	17.800	17.800	3,828,409
2025-09-23	17.550	17.750	17.450	17.700	17.700	3,631,790
2025-09-22	17.550	17.700	17.450	17.600	17.600	2,821,430
2025-09-19	17.350	17.700	17.250	17.700	17.700	22,367,021
2025-09-18	17.500	17.550	17.250	17.350	17.350	1,225,809
2025-09-17	17.500	17.600	17.350	17.350	17.350	1,755,637
2025-09-16	17.450	17.550	17.400	17.500	17.500	1,468,264
2025-09-15	17.350	17.600	17.350	17.500	17.500	1,585,265
2025-09-12	17.300	17.400	17.300	17.350	17.350	1,081,993
2025-09-11	17.250	17.400	17.250	17.300	17.300	1,398,861
2025-09-10	17.300	17.450	17.250	17.350	17.350	1,614,291
2025-09-09	17.200	17.400	17.100	17.400	17.400	2,297,965
2025-09-08	16.950	17.050	16.900	16.950	16.950	449,041
2025-09-05	16.900	17.000	16.900	17.000	17.000	582,661
2025-09-04	16.850	16.950	16.850	16.900	16.900	836,023
2025-09-03	16.900	16.950	16.800	16.850	16.850	788,684
2025-09-02	16.950	17.000	16.800	16.900	16.900	965,743
2025-09-01	16.650	17.000	16.650	16.900	16.900	2,250,450
2025-08-29	16.850	16.900	16.600	16.600	16.600	3,386,939
2025-08-28	16.950	17.050	16.850	16.850	16.850	1,645,223
2025-08-27	17.050	17.050	16.950	16.950	16.950	1,621,599
2025-08-26	17.300	17.300	17.000	17.050	17.050	3,064,549
2025-08-25	17.700	17.700	17.300	17.350	17.350	2,637,400
2025-08-22	17.650	17.800	17.600	17.750	17.750	2,392,100
2025-08-21	17.450	17.750	17.450	17.700	17.700	1,651,355
2025-08-20	17.500	17.550	17.250	17.500	17.500	1,077,467
2025-08-19	17.200	17.550	17.200	17.400	17.400	2,945,781
2025-08-18	17.250	17.350	17.150	17.300	17.300	1,255,755
2025-08-15	17.250	17.300	17.100	17.250	17.250	1,335,078
2025-08-14	17.100	17.300	17.100	17.250	17.250	976,039
2025-08-13	17.200	17.200	17.000	17.100	17.100	921,263
2025-08-12	17.200	17.200	17.000	17.000	17.000	625,481
2025-08-11	17.200	17.250	17.000	17.050	17.050	1,001,132
2025-08-08	17.250	17.350	17.150	17.200	17.200	1,241,329
2025-08-07	17.300	17.450	17.150	17.400	17.400	1,609,025
2025-08-06	16.950	17.300	16.950	17.300	17.300	2,020,806
2025-08-05	16.850	16.950	16.800	16.900	16.900	1,036,564
2025-08-04	16.600	17.000	16.600	16.900	16.900	1,784,624
2025-08-01	16.600	16.800	16.400	16.750	16.750	1,507,279
2025-07-31	16.750	16.850	16.600	16.650	16.650	1,979,339
2025-07-30	16.800	16.900	16.750	16.750	16.750	1,191,308
2025-07-29	16.800	16.850	16.700	16.800	16.800	1,819,814

← NewerPage 5 of 21 · 1,216 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.