UD Electronic historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 73.700 | 73.800 | 69.300 | 72.300 | 72.300 | 6,467,000 |
| 2024-05-09 | 71.400 | 73.800 | 71.000 | 72.400 | 72.400 | 12,326,000 |
| 2024-05-08 | 62.700 | 68.900 | 62.700 | 68.900 | 68.900 | 4,065,000 |
| 2024-05-07 | 63.300 | 63.500 | 62.000 | 62.700 | 62.700 | 423,000 |
| 2024-05-06 | 63.000 | 64.200 | 62.500 | 62.500 | 62.500 | 941,000 |
| 2024-05-03 | 63.500 | 63.500 | 61.700 | 62.000 | 62.000 | 786,000 |
| 2024-05-02 | 63.100 | 63.100 | 62.200 | 62.700 | 62.700 | 593,000 |
| 2024-04-30 | 63.400 | 64.200 | 63.000 | 63.400 | 63.400 | 622,000 |
| 2024-04-29 | 63.100 | 63.800 | 62.700 | 63.400 | 63.400 | 897,000 |
| 2024-04-26 | 62.700 | 63.200 | 62.300 | 62.400 | 62.400 | 793,000 |
| 2024-04-25 | 63.200 | 64.000 | 62.700 | 62.700 | 62.700 | 696,000 |
| 2024-04-24 | 62.500 | 65.800 | 62.500 | 63.800 | 63.800 | 2,051,000 |
| 2024-04-23 | 62.000 | 62.700 | 61.100 | 61.200 | 61.200 | 1,006,000 |
| 2024-04-22 | 62.300 | 63.900 | 60.600 | 60.600 | 60.600 | 2,193,000 |
| 2024-04-19 | 62.000 | 63.100 | 58.600 | 60.600 | 60.600 | 2,693,000 |
| 2024-04-18 | 64.100 | 64.600 | 62.900 | 62.900 | 62.900 | 2,090,000 |
| 2024-04-17 | 64.200 | 65.300 | 64.000 | 64.700 | 64.700 | 1,384,000 |
| 2024-04-16 | 65.900 | 65.900 | 63.500 | 64.000 | 64.000 | 1,451,000 |
| 2024-04-15 | 67.700 | 68.300 | 66.200 | 66.500 | 66.500 | 1,524,000 |
| 2024-04-12 | 68.900 | 70.000 | 68.600 | 68.600 | 68.600 | 927,000 |
| 2024-04-11 | 70.300 | 70.400 | 68.600 | 68.900 | 68.900 | 1,568,000 |
| 2024-04-10 | 70.600 | 71.200 | 70.200 | 70.200 | 70.200 | 1,213,000 |
| 2024-04-09 | 72.300 | 72.400 | 70.000 | 70.500 | 70.500 | 2,355,000 |
| 2024-04-08 | 71.900 | 72.600 | 71.200 | 71.900 | 71.900 | 3,013,000 |
| 2024-04-03 | 74.500 | 74.600 | 73.600 | 73.600 | 73.600 | 2,025,000 |
| 2024-04-02 | 78.900 | 78.900 | 74.500 | 74.900 | 74.900 | 5,303,000 |
| 2024-04-01 | 78.500 | 81.700 | 78.200 | 78.400 | 78.400 | 10,116,000 |
| 2024-03-29 | 75.300 | 77.200 | 75.200 | 75.900 | 75.900 | 2,859,000 |
| 2024-03-28 | 73.800 | 76.700 | 73.500 | 74.400 | 74.400 | 3,703,000 |
| 2024-03-27 | 75.100 | 75.400 | 73.500 | 74.000 | 74.000 | 2,010,000 |
| 2024-03-26 | 78.500 | 78.500 | 78.500 | 78.500 | 78.500 | 7,256,239 |
| 2024-03-25 | 77.400 | 79.600 | 76.300 | 78.500 | 78.500 | 4,728,000 |
| 2024-03-22 | 76.200 | 78.300 | 76.200 | 77.100 | 77.100 | 3,687,000 |
| 2024-03-21 | 75.600 | 77.500 | 74.600 | 76.300 | 76.300 | 2,714,000 |
| 2024-03-20 | 75.800 | 75.800 | 75.800 | 75.800 | 75.800 | 3,625,626 |
| 2024-03-19 | 73.800 | 77.200 | 73.500 | 75.800 | 75.800 | 6,058,000 |
| 2024-03-18 | 71.300 | 71.300 | 71.300 | 71.300 | 71.300 | 3,991,357 |
| 2024-03-15 | 75.900 | 77.200 | 71.100 | 71.300 | 71.300 | 7,410,000 |
| 2024-03-14 | 78.000 | 78.700 | 75.800 | 75.900 | 75.900 | 3,914,000 |
| 2024-03-13 | 79.500 | 80.500 | 75.500 | 78.000 | 78.000 | 7,478,000 |
| 2024-03-12 | 77.300 | 80.700 | 76.600 | 78.600 | 78.600 | 8,961,000 |
| 2024-03-11 | 77.300 | 81.200 | 76.300 | 77.100 | 77.100 | 9,874,000 |
| 2024-03-08 | 80.000 | 81.000 | 75.200 | 78.000 | 78.000 | 19,728,000 |
| 2024-03-07 | 88.000 | 91.500 | 80.900 | 81.700 | 81.700 | 27,398,000 |
| 2024-03-06 | 83.900 | 90.800 | 83.100 | 88.500 | 88.500 | 37,504,000 |
| 2024-03-05 | 77.100 | 84.300 | 76.500 | 84.300 | 84.300 | 20,758,000 |
| 2024-03-04 | 77.400 | 81.200 | 74.600 | 76.700 | 76.700 | 20,934,000 |
| 2024-03-01 | 76.500 | 77.100 | 74.400 | 75.000 | 75.000 | 7,309,000 |
| 2024-02-29 | 75.000 | 79.300 | 74.400 | 75.900 | 75.900 | 12,329,000 |
| 2024-02-27 | 73.400 | 78.000 | 70.600 | 76.700 | 76.700 | 18,991,000 |
| 2024-02-26 | 76.000 | 76.600 | 73.400 | 73.600 | 73.600 | 21,095,000 |
| 2024-02-23 | 72.000 | 75.400 | 71.500 | 75.400 | 75.400 | 18,307,000 |
| 2024-02-22 | 66.300 | 70.400 | 62.700 | 68.600 | 68.600 | 23,422,000 |
| 2024-02-21 | 59.000 | 64.700 | 59.000 | 64.700 | 64.700 | 8,827,000 |
| 2024-02-20 | 59.700 | 59.800 | 58.700 | 58.900 | 58.900 | 1,034,000 |
| 2024-02-19 | 59.400 | 59.900 | 59.100 | 59.200 | 59.200 | 2,313,000 |
| 2024-02-16 | 56.600 | 58.900 | 56.600 | 58.700 | 58.700 | 3,138,000 |
| 2024-02-15 | 55.900 | 56.300 | 55.400 | 56.200 | 56.200 | 399,000 |
| 2024-02-05 | 55.400 | 56.000 | 55.000 | 55.900 | 55.900 | 314,000 |
| 2024-02-02 | 57.000 | 57.100 | 55.300 | 55.800 | 55.800 | 922,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 3.6484 TWD |
| 2025-08-01 | 2.9219 TWD |
| 2024-08-01 | 2.4458 TWD |
| 2023-08-01 | 2.2704 TWD |
| 2022-07-18 | 2.2917 TWD |
| 2021-07-28 | 1.3000 TWD |
| 2020-07-22 | 0.5000 TWD |
| 2019-07-24 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.