Union Bank of Taiwan historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.750	20.750	20.400	20.450	20.450	1,382,422
2026-10-16	20.600	20.900	20.600	20.650	20.650	1,722,512
2026-10-15	20.450	20.600	20.350	20.500	20.500	3,031,031
2026-10-14	20.350	20.400	20.250	20.350	20.350	1,161,624
2026-10-13	20.200	20.450	20.200	20.350	20.350	1,648,099
2026-10-12	20.350	20.600	20.350	20.400	20.400	1,361,225
2026-10-08	20.650	20.650	20.350	20.400	20.400	840,134
2026-10-07	20.400	20.600	20.250	20.500	20.500	893,852
2026-10-06	20.200	20.400	20.200	20.250	20.250	1,253,781
2026-10-05	20.450	20.450	20.200	20.200	20.200	2,326,023
2026-10-02	20.450	20.550	20.400	20.400	20.400	1,679,177
2026-10-01	20.600	20.900	20.450	20.650	20.650	2,026,248
2026-09-30	20.550	20.750	20.550	20.600	20.600	1,898,802
2026-09-29	21.100	21.100	20.500	20.550	20.550	4,304,345
2026-09-24	21.150	21.150	21.000	21.000	21.000	1,142,713
2026-09-23	21.550	21.550	21.200	21.200	21.200	1,558,498
2026-09-22	21.650	21.650	21.350	21.500	21.500	1,130,411
2026-09-21	21.400	21.650	21.250	21.600	21.600	1,390,149
2026-09-18	21.900	21.900	21.300	21.400	21.400	2,887,865
2026-09-17	21.550	21.900	21.400	21.800	21.800	2,562,093
2026-09-16	21.500	21.550	21.250	21.550	21.550	1,494,147
2026-09-15	21.500	21.650	21.250	21.450	21.450	1,673,517
2026-09-14	21.000	21.650	21.000	21.600	21.600	2,415,021
2026-09-11	20.800	21.150	20.800	21.050	21.050	1,800,276
2026-09-10	20.850	21.050	20.800	20.900	20.900	1,916,977
2026-09-09	21.050	21.200	20.950	21.000	21.000	1,719,058
2026-09-08	20.950	21.350	20.850	21.300	21.300	2,689,399
2026-09-07	20.900	21.000	20.700	20.950	20.950	2,343,529
2026-09-04	20.700	20.850	20.450	20.850	20.850	1,582,250
2026-09-03	20.550	20.900	20.550	20.650	20.650	2,869,519
2026-09-02	20.150	20.550	20.150	20.550	20.550	2,192,180
2026-09-01	20.100	20.400	20.100	20.250	20.250	1,856,294
2026-08-31	20.200	20.300	20.050	20.250	20.250	2,927,625
2026-08-28	20.450	20.450	20.100	20.200	20.200	2,302,624
2026-08-27	20.300	20.550	20.300	20.400	20.400	1,339,270
2026-08-26	20.200	20.400	20.050	20.300	20.300	1,853,612
2026-08-25	20.300	20.400	20.200	20.250	20.250	1,374,105
2026-08-24	20.350	20.450	20.150	20.300	20.300	1,265,445
2026-08-21	20.150	20.550	20.150	20.350	20.350	1,967,355
2026-08-20	20.200	20.300	20.050	20.150	20.150	1,146,252
2026-08-19	20.100	20.200	19.950	20.050	20.050	1,803,148
2026-08-18	19.850	20.200	19.850	20.100	20.100	1,593,351
2026-08-17	19.900	20.050	19.800	19.950	19.950	1,627,620
2026-08-14	20.150	20.200	19.900	19.900	19.900	2,119,819
2026-08-13	20.050	20.150	19.800	20.150	20.150	2,439,542
2026-08-12	20.000	20.050	19.750	19.900	19.900	1,875,277
2026-08-11	20.150	20.200	19.850	19.900	19.900	3,815,768
2026-08-10	20.550	20.550	20.050	20.150	20.150	3,165,021
2026-08-07	20.450	20.700	20.400	20.600	20.600	1,153,125
2026-08-06	20.400	20.650	20.350	20.450	20.450	1,686,337
2026-08-05	20.550	20.650	20.400	20.650	20.650	915,375
2026-08-04	20.700	21.100	20.350	20.450	20.450	4,285,417
2026-08-03	20.600	21.100	20.600	20.900	20.900	3,185,603
2026-07-31	20.700	21.100	20.700	20.750	20.750	3,093,841
2026-07-30	20.700	20.700	20.300	20.600	20.600	2,445,855
2026-07-29	20.550	20.550	20.050	20.450	20.450	4,456,076
2026-07-28	20.450	20.500	20.150	20.400	20.400	2,431,260
2026-07-27	20.550	20.550	20.200	20.450	20.450	3,043,790
2026-07-24	20.150	20.300	20.100	20.300	20.300	2,050,005
2026-07-23	20.250	20.300	20.100	20.250	20.250	1,492,218

Page 1 of 21 · 1,219 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.