Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	15.300	15.500	15.300	15.350	15.350	961,220
2025-02-03	15.450	15.500	15.350	15.350	15.350	3,171,842
2025-01-22	15.350	15.450	15.350	15.450	15.450	657,038
2025-01-21	15.300	15.350	15.250	15.300	15.300	360,032
2025-01-20	15.350	15.350	15.200	15.300	15.300	368,128
2025-01-17	15.350	15.350	15.250	15.250	15.250	301,026
2025-01-16	15.300	15.400	15.200	15.250	15.250	1,036,384
2025-01-15	15.150	15.250	15.150	15.150	15.150	663,360
2025-01-14	15.250	15.300	15.100	15.150	15.150	674,551
2025-01-13	15.200	15.200	15.000	15.100	15.100	1,801,952
2025-01-10	15.200	15.300	15.200	15.200	15.200	785,642
2025-01-09	15.350	15.350	15.250	15.300	15.300	641,910
2025-01-08	15.300	15.350	15.200	15.350	15.350	567,460
2025-01-07	15.350	15.350	15.250	15.300	15.300	342,651
2025-01-06	15.250	15.350	15.250	15.250	15.250	866,162
2025-01-03	15.200	15.250	15.150	15.250	15.250	291,236
2025-01-02	15.150	15.200	15.100	15.100	15.100	1,915,068
2024-12-31	15.250	15.250	15.150	15.250	15.250	1,005,657
2024-12-30	15.300	15.350	15.250	15.250	15.250	500,368
2024-12-27	15.300	15.350	15.250	15.300	15.300	1,906,761
2024-12-26	15.300	15.400	15.300	15.300	15.300	237,928
2024-12-25	15.350	15.450	15.250	15.300	15.300	635,794
2024-12-24	15.300	15.450	15.250	15.350	15.350	557,733
2024-12-23	15.200	15.450	15.200	15.350	15.350	818,528
2024-12-20	15.100	15.200	15.050	15.050	15.050	1,840,505
2024-12-19	15.200	15.250	15.200	15.200	15.200	1,440,168
2024-12-18	15.400	15.500	15.300	15.350	15.350	4,703,647
2024-12-17	15.400	15.500	15.400	15.500	15.500	776,968
2024-12-16	15.500	15.550	15.450	15.450	15.450	798,165
2024-12-13	15.550	15.550	15.450	15.500	15.500	537,326
2024-12-12	15.600	15.650	15.550	15.550	15.550	553,230
2024-12-11	15.650	15.650	15.550	15.600	15.600	2,105,586
2024-12-10	15.600	15.700	15.600	15.600	15.600	849,759
2024-12-09	15.600	15.650	15.550	15.600	15.600	851,289
2024-12-06	15.600	15.650	15.600	15.600	15.600	337,017
2024-12-05	15.650	15.650	15.550	15.650	15.650	647,678
2024-12-04	15.700	15.700	15.550	15.550	15.550	872,467
2024-12-03	15.550	15.700	15.550	15.700	15.700	1,096,612
2024-12-02	15.400	15.600	15.400	15.550	15.550	1,055,788
2024-11-29	15.350	15.500	15.250	15.350	15.350	1,026,823
2024-11-28	15.600	15.600	15.400	15.500	15.500	767,870
2024-11-27	15.500	15.600	15.500	15.600	15.600	501,016
2024-11-26	15.600	15.650	15.550	15.600	15.600	638,004
2024-11-25	15.400	15.700	15.400	15.650	15.650	2,636,103
2024-11-22	15.350	15.500	15.350	15.450	15.450	2,428,508
2024-11-21	15.350	15.450	15.300	15.350	15.350	403,866
2024-11-20	15.350	15.450	15.300	15.450	15.450	704,340
2024-11-19	15.250	15.450	15.200	15.450	15.450	1,449,650
2024-11-18	15.200	15.350	15.200	15.300	15.300	976,343
2024-11-15	15.200	15.300	15.100	15.150	15.150	914,686
2024-11-14	15.050	15.150	15.000	15.000	15.000	1,591,711
2024-11-13	15.100	15.200	15.100	15.100	15.100	1,249,642
2024-11-12	15.300	15.300	15.150	15.150	15.150	1,784,410
2024-11-11	15.400	15.400	15.300	15.400	15.400	706,737
2024-11-08	15.300	15.450	15.300	15.350	15.350	889,226
2024-11-07	15.150	15.350	15.150	15.300	15.300	605,298
2024-11-06	15.150	15.300	15.150	15.200	15.200	647,497
2024-11-05	15.300	15.400	15.200	15.200	15.200	952,180
2024-11-04	15.400	15.450	15.250	15.400	15.400	950,892
2024-11-01	15.250	15.350	15.100	15.350	15.350	1,366,217

← NewerPage 8 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.