Union Bank of Taiwan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 16.800 | 16.850 | 16.700 | 16.800 | 16.800 | 1,819,814 |
| 2025-07-28 | 17.000 | 17.000 | 16.750 | 16.800 | 16.800 | 1,438,214 |
| 2025-07-25 | 16.900 | 17.000 | 16.850 | 16.900 | 16.900 | 1,325,392 |
| 2025-07-24 | 17.000 | 17.150 | 16.850 | 17.000 | 17.000 | 2,280,464 |
| 2025-07-23 | 16.750 | 17.200 | 16.550 | 17.000 | 17.000 | 10,945,811 |
| 2025-07-22 | 16.869 | 17.009 | 16.822 | 16.916 | 16.566 | 7,409,358 |
| 2025-07-21 | 17.103 | 17.290 | 16.822 | 16.822 | 16.474 | 7,270,229 |
| 2025-07-18 | 17.290 | 17.290 | 17.009 | 17.103 | 16.749 | 4,533,621 |
| 2025-07-17 | 17.150 | 17.290 | 17.056 | 17.150 | 16.795 | 2,409,589 |
| 2025-07-16 | 18.350 | 18.700 | 18.350 | 18.350 | 18.350 | 3,119,255 |
| 2025-07-15 | 18.350 | 18.550 | 18.300 | 18.500 | 18.500 | 1,411,943 |
| 2025-07-14 | 18.400 | 18.550 | 18.300 | 18.500 | 18.500 | 2,441,889 |
| 2025-07-11 | 18.050 | 18.600 | 18.050 | 18.400 | 18.400 | 5,619,301 |
| 2025-07-10 | 17.750 | 18.100 | 17.700 | 18.050 | 18.050 | 2,100,738 |
| 2025-07-09 | 18.000 | 18.000 | 17.750 | 17.750 | 17.750 | 2,051,949 |
| 2025-07-08 | 18.100 | 18.200 | 17.900 | 17.950 | 17.950 | 1,224,996 |
| 2025-07-07 | 17.800 | 18.000 | 17.800 | 17.950 | 17.950 | 1,370,588 |
| 2025-07-04 | 17.950 | 18.000 | 17.850 | 17.850 | 17.850 | 1,090,817 |
| 2025-07-03 | 17.900 | 18.050 | 17.800 | 18.000 | 18.000 | 1,737,891 |
| 2025-07-02 | 18.000 | 18.150 | 17.950 | 18.050 | 18.050 | 1,062,964 |
| 2025-07-01 | 17.750 | 18.150 | 17.750 | 18.000 | 18.000 | 2,823,310 |
| 2025-06-30 | 17.800 | 17.900 | 17.700 | 17.900 | 17.900 | 1,752,510 |
| 2025-06-27 | 18.000 | 18.050 | 17.900 | 18.000 | 18.000 | 2,212,680 |
| 2025-06-26 | 17.500 | 18.150 | 17.500 | 18.050 | 18.050 | 6,796,456 |
| 2025-06-25 | 17.400 | 17.550 | 17.300 | 17.500 | 17.500 | 1,776,091 |
| 2025-06-24 | 17.200 | 17.400 | 17.200 | 17.400 | 17.400 | 1,492,752 |
| 2025-06-23 | 17.200 | 17.200 | 16.950 | 17.000 | 17.000 | 4,311,253 |
| 2025-06-20 | 17.300 | 17.450 | 17.150 | 17.300 | 17.300 | 1,592,738 |
| 2025-06-19 | 17.400 | 17.600 | 17.250 | 17.250 | 17.250 | 1,508,676 |
| 2025-06-18 | 17.300 | 17.500 | 17.300 | 17.500 | 17.500 | 4,282,332 |
| 2025-06-17 | 17.200 | 17.350 | 17.200 | 17.300 | 17.300 | 976,572 |
| 2025-06-16 | 17.000 | 17.250 | 17.000 | 17.250 | 17.250 | 1,109,564 |
| 2025-06-13 | 16.950 | 17.100 | 16.950 | 17.000 | 17.000 | 1,247,341 |
| 2025-06-12 | 17.050 | 17.150 | 17.050 | 17.100 | 17.100 | 725,104 |
| 2025-06-11 | 17.050 | 17.200 | 17.050 | 17.050 | 17.050 | 963,239 |
| 2025-06-10 | 17.050 | 17.250 | 17.050 | 17.100 | 17.100 | 1,505,797 |
| 2025-06-09 | 17.250 | 17.250 | 17.050 | 17.050 | 17.050 | 1,248,634 |
| 2025-06-06 | 17.050 | 17.250 | 16.900 | 17.200 | 17.200 | 1,762,410 |
| 2025-06-05 | 17.050 | 17.150 | 16.900 | 17.000 | 17.000 | 1,211,198 |
| 2025-06-04 | 16.900 | 17.150 | 16.900 | 17.000 | 17.000 | 1,107,667 |
| 2025-06-03 | 17.050 | 17.100 | 16.900 | 16.900 | 16.900 | 732,282 |
| 2025-06-02 | 16.950 | 17.000 | 16.850 | 16.900 | 16.900 | 2,232,398 |
| 2025-05-29 | 17.150 | 17.200 | 16.950 | 17.200 | 17.200 | 1,945,689 |
| 2025-05-28 | 17.300 | 17.300 | 16.900 | 17.000 | 17.000 | 1,236,054 |
| 2025-05-27 | 17.350 | 17.450 | 17.050 | 17.100 | 17.100 | 3,085,007 |
| 2025-05-26 | 17.200 | 17.350 | 17.150 | 17.300 | 17.300 | 2,322,339 |
| 2025-05-23 | 17.100 | 17.250 | 17.100 | 17.250 | 17.250 | 641,950 |
| 2025-05-22 | 17.100 | 17.200 | 17.100 | 17.100 | 17.100 | 1,282,367 |
| 2025-05-21 | 17.200 | 17.300 | 17.050 | 17.300 | 17.300 | 1,015,004 |
| 2025-05-20 | 17.200 | 17.200 | 17.050 | 17.200 | 17.200 | 630,530 |
| 2025-05-19 | 17.250 | 17.250 | 17.050 | 17.050 | 17.050 | 1,756,916 |
| 2025-05-16 | 17.250 | 17.400 | 17.150 | 17.200 | 17.200 | 2,019,868 |
| 2025-05-15 | 17.150 | 17.350 | 17.150 | 17.250 | 17.250 | 1,638,284 |
| 2025-05-14 | 17.300 | 17.350 | 17.100 | 17.250 | 17.250 | 1,895,872 |
| 2025-05-13 | 17.300 | 17.400 | 17.100 | 17.200 | 17.200 | 1,271,695 |
| 2025-05-12 | 17.500 | 17.500 | 17.200 | 17.300 | 17.300 | 1,626,348 |
| 2025-05-09 | 16.900 | 17.300 | 16.900 | 17.300 | 17.300 | 2,557,879 |
| 2025-05-08 | 16.800 | 17.000 | 16.800 | 16.950 | 16.950 | 1,251,992 |
| 2025-05-07 | 16.750 | 17.100 | 16.700 | 16.800 | 16.800 | 3,458,525 |
| 2025-05-06 | 16.600 | 16.700 | 16.550 | 16.700 | 16.700 | 2,001,780 |
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.