Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	16.650	16.750	16.300	16.550	16.550	2,416,762
2025-05-02	16.600	16.700	16.450	16.650	16.650	1,423,536
2025-04-30	16.450	16.800	16.450	16.600	16.600	2,142,308
2025-04-29	16.300	16.550	16.300	16.500	16.500	1,620,185
2025-04-28	16.200	16.350	16.200	16.250	16.250	942,076
2025-04-25	16.250	16.250	16.150	16.200	16.200	1,454,728
2025-04-24	16.200	16.350	16.100	16.100	16.100	1,444,682
2025-04-23	16.000	16.300	16.000	16.150	16.150	2,620,661
2025-04-22	16.100	16.100	15.950	15.950	15.950	5,382,098
2025-04-21	16.150	16.150	15.800	16.150	16.150	2,180,824
2025-04-18	16.250	16.250	16.100	16.250	16.250	1,526,958
2025-04-17	16.150	16.200	16.050	16.150	16.150	680,415
2025-04-16	16.150	16.300	16.100	16.100	16.100	3,078,839
2025-04-15	16.200	16.400	16.100	16.350	16.350	1,476,367
2025-04-14	16.200	16.350	16.150	16.300	16.300	3,169,193
2025-04-11	16.300	16.450	15.850	16.200	16.200	3,507,693
2025-04-10	16.900	16.900	16.350	16.700	16.700	6,460,465
2025-04-09	16.000	16.400	15.300	15.450	15.450	7,097,640
2025-04-08	15.900	16.400	15.550	16.200	16.200	8,924,881
2025-04-07	15.750	16.000	15.750	15.750	15.750	6,932,841
2025-04-02	17.250	17.500	17.250	17.500	17.500	1,823,972
2025-04-01	17.050	17.500	17.000	17.500	17.500	3,191,023
2025-03-31	16.850	17.000	16.750	16.950	16.950	3,618,940
2025-03-28	17.300	17.350	17.100	17.250	17.250	2,612,305
2025-03-27	17.500	17.600	17.300	17.300	17.300	3,357,010
2025-03-26	17.250	17.500	17.250	17.500	17.500	2,528,407
2025-03-25	17.150	17.300	17.150	17.250	17.250	1,527,737
2025-03-24	17.150	17.300	17.050	17.150	17.150	2,205,281
2025-03-21	16.950	17.050	16.900	17.050	17.050	1,531,741
2025-03-20	16.950	17.050	16.900	17.000	17.000	1,049,815
2025-03-19	16.900	17.050	16.800	16.950	16.950	1,715,964
2025-03-18	17.150	17.200	16.900	16.900	16.900	2,154,343
2025-03-17	17.050	17.200	17.000	17.050	17.050	2,220,281
2025-03-14	17.250	17.300	17.100	17.150	17.150	1,687,160
2025-03-13	17.050	17.350	16.900	17.200	17.200	4,746,439
2025-03-12	17.100	17.200	16.900	16.950	16.950	3,982,202
2025-03-11	16.700	17.150	16.600	17.050	17.050	13,802,908
2025-03-10	16.500	16.700	16.350	16.400	16.400	4,351,891
2025-03-07	16.350	16.450	16.300	16.450	16.450	2,057,376
2025-03-06	16.250	16.450	16.200	16.350	16.350	2,327,515
2025-03-05	16.250	16.450	16.150	16.250	16.250	3,951,037
2025-03-04	15.850	16.200	15.750	16.200	16.200	3,654,812
2025-03-03	15.700	15.900	15.650	15.900	15.900	3,594,869
2025-02-27	15.550	15.700	15.550	15.700	15.700	2,389,086
2025-02-26	15.450	15.650	15.450	15.600	15.600	2,140,923
2025-02-25	15.500	15.600	15.450	15.600	15.600	1,400,351
2025-02-24	15.500	15.550	15.500	15.550	15.550	869,362
2025-02-21	15.500	15.600	15.450	15.600	15.600	1,649,130
2025-02-20	15.450	15.550	15.450	15.500	15.500	1,244,415
2025-02-19	15.500	15.500	15.450	15.450	15.450	756,092
2025-02-18	15.400	15.500	15.400	15.450	15.450	770,231
2025-02-17	15.450	15.500	15.400	15.450	15.450	1,357,718
2025-02-14	15.350	15.450	15.300	15.400	15.400	695,863
2025-02-13	15.400	15.450	15.300	15.400	15.400	859,568
2025-02-12	15.250	15.350	15.250	15.350	15.350	288,686
2025-02-11	15.300	15.350	15.250	15.300	15.300	617,496
2025-02-10	15.300	15.350	15.250	15.300	15.300	860,829
2025-02-07	15.400	15.400	15.300	15.350	15.350	549,508
2025-02-06	15.350	15.400	15.350	15.400	15.400	268,346
2025-02-05	15.450	15.500	15.300	15.300	15.300	1,178,710

← NewerPage 7 of 21 · 1,220 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.