Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.250	15.250	15.150	15.200	15.200	528,610
2024-10-29	15.350	15.350	15.100	15.150	15.150	1,852,049
2024-10-28	15.300	15.400	15.300	15.350	15.350	522,645
2024-10-25	15.300	15.350	15.300	15.350	15.350	486,105
2024-10-24	15.300	15.400	15.250	15.300	15.300	1,356,160
2024-10-23	15.400	15.450	15.300	15.350	15.350	1,266,670
2024-10-22	15.450	15.450	15.400	15.400	15.400	411,047
2024-10-21	15.550	15.550	15.400	15.450	15.450	879,715
2024-10-18	15.350	15.550	15.350	15.500	15.500	2,218,318
2024-10-17	15.350	15.450	15.350	15.350	15.350	879,023
2024-10-16	15.400	15.450	15.300	15.350	15.350	1,524,293
2024-10-15	15.350	15.500	15.300	15.400	15.400	1,174,720
2024-10-14	15.300	15.400	15.250	15.350	15.350	973,802
2024-10-11	15.150	15.350	15.150	15.250	15.250	725,727
2024-10-09	15.150	15.250	15.100	15.150	15.150	989,132
2024-10-08	15.250	15.350	15.150	15.150	15.150	1,700,673
2024-10-07	15.400	15.450	15.250	15.400	15.400	854,323
2024-10-04	15.450	15.450	15.250	15.300	15.300	805,404
2024-10-01	15.500	15.500	15.350	15.450	15.450	672,723
2024-09-30	15.450	15.500	15.400	15.500	15.500	884,845
2024-09-27	15.550	15.550	15.450	15.500	15.500	1,496,989
2024-09-26	15.500	15.550	15.400	15.400	15.400	1,394,249
2024-09-25	15.400	15.450	15.300	15.450	15.450	1,754,249
2024-09-24	15.250	15.400	15.200	15.400	15.400	1,575,273
2024-09-23	15.350	15.350	15.250	15.250	15.250	931,874
2024-09-20	15.100	15.300	15.100	15.300	15.300	1,871,113
2024-09-19	15.050	15.200	14.950	15.100	15.100	1,579,571
2024-09-18	14.900	15.100	14.900	15.050	15.050	1,380,312
2024-09-16	14.950	15.050	14.950	15.000	15.000	1,107,383
2024-09-13	14.900	14.950	14.850	14.950	14.950	484,002
2024-09-12	15.000	15.000	14.850	14.900	14.900	1,494,237
2024-09-11	14.950	15.000	14.850	14.850	14.850	1,519,811
2024-09-10	14.900	15.000	14.850	14.900	14.900	655,081
2024-09-09	14.600	14.900	14.550	14.800	14.800	2,053,597
2024-09-06	14.950	15.050	14.750	14.900	14.900	823,062
2024-09-05	14.900	15.050	14.850	14.900	14.900	1,269,952
2024-09-04	15.000	15.000	14.600	14.700	14.700	3,813,736
2024-09-03	15.350	15.350	15.200	15.200	15.200	2,904,429
2024-09-02	15.500	15.500	15.350	15.350	15.350	752,747
2024-08-30	15.250	15.450	15.250	15.450	15.450	1,116,366
2024-08-29	15.300	15.350	15.200	15.250	15.250	887,744
2024-08-28	15.300	15.400	15.250	15.350	15.350	1,106,540
2024-08-27	15.250	15.350	15.250	15.300	15.300	1,131,296
2024-08-26	15.150	15.400	15.100	15.350	15.350	3,207,554
2024-08-23	14.950	15.050	14.900	15.000	15.000	903,415
2024-08-22	15.050	15.050	14.950	14.950	14.950	701,031
2024-08-21	15.050	15.100	14.900	15.100	15.100	1,554,418
2024-08-20	14.950	15.050	14.900	15.000	15.000	1,147,798
2024-08-19	15.050	15.050	14.800	14.850	14.850	1,202,895
2024-08-16	15.000	15.150	14.900	14.950	14.950	1,952,456
2024-08-15	15.050	15.100	14.750	14.800	14.800	3,076,868
2024-08-14	14.900	15.150	14.800	15.150	15.150	3,184,000
2024-08-13	14.950	14.950	14.750	14.750	14.750	904,857
2024-08-12	14.650	14.950	14.650	14.850	14.850	1,719,567
2024-08-09	14.350	14.950	14.350	14.650	14.650	2,445,207
2024-08-08	14.250	14.600	14.200	14.400	14.400	1,688,324
2024-08-07	14.150	14.550	14.150	14.550	14.550	1,818,697
2024-08-06	14.300	14.400	13.850	14.250	14.250	3,227,016
2024-08-05	14.600	14.700	13.750	13.950	13.950	6,438,680
2024-08-02	15.100	15.100	14.700	14.850	14.850	5,465,834

← NewerPage 9 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.