UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	56.300	57.000	56.300	57.000	57.000	249,000
2024-01-31	56.700	57.000	56.200	56.300	56.300	263,000
2024-01-30	56.900	57.300	56.700	56.700	56.700	266,000
2024-01-29	56.700	57.200	56.400	57.200	57.200	369,000
2024-01-26	56.600	57.100	56.500	56.700	56.700	241,000
2024-01-25	56.900	57.000	56.400	56.700	56.700	505,000
2024-01-24	56.300	57.500	56.300	56.800	56.800	732,000
2024-01-23	56.300	56.600	55.800	56.000	56.000	286,000
2024-01-22	56.000	56.500	55.800	56.300	56.300	461,000
2024-01-19	56.300	56.300	55.600	55.900	55.900	271,000
2024-01-18	55.300	56.200	54.400	56.200	56.200	545,000
2024-01-17	55.700	56.300	55.200	55.300	55.300	291,000
2024-01-16	55.800	56.300	55.600	55.800	55.800	195,000
2024-01-15	55.600	56.400	55.600	56.300	56.300	273,000
2024-01-12	55.800	56.200	55.400	55.600	55.600	370,000
2024-01-11	54.700	56.000	54.700	55.800	55.800	410,000
2024-01-10	54.800	55.000	54.500	54.900	54.900	277,000
2024-01-09	55.300	55.500	54.500	54.800	54.800	672,000
2024-01-08	55.800	55.900	54.400	55.000	55.000	1,713,000
2024-01-05	57.500	57.500	56.700	56.800	56.800	529,000
2024-01-04	57.000	57.500	56.600	57.300	57.300	605,000
2024-01-03	57.200	57.600	56.900	57.300	57.300	460,000
2024-01-02	57.100	57.500	56.900	57.400	57.400	329,000
2023-12-29	56.900	57.100	56.700	57.000	57.000	405,000
2023-12-28	57.000	58.000	56.800	56.800	56.800	1,425,000
2023-12-27	55.800	56.900	55.800	56.600	56.600	662,000
2023-12-26	55.400	56.000	55.400	55.700	55.700	263,000
2023-12-25	55.600	56.100	55.300	55.400	55.400	323,000
2023-12-22	56.200	56.400	55.500	55.600	55.600	856,000
2023-12-21	55.900	56.400	55.800	56.200	56.200	317,000
2023-12-20	56.800	57.000	56.300	56.400	56.400	398,000
2023-12-19	56.400	56.800	55.600	56.700	56.700	903,000
2023-12-18	56.700	57.200	56.400	56.400	56.400	564,000
2023-12-15	56.800	57.300	56.400	56.700	56.700	778,000
2023-12-14	57.200	57.500	56.100	56.700	56.700	1,237,000
2023-12-13	56.500	57.000	56.400	56.700	56.700	427,000
2023-12-12	56.500	56.800	56.100	56.400	56.400	896,000
2023-12-11	57.300	57.400	56.400	56.500	56.500	951,000
2023-12-08	57.100	57.400	56.500	57.100	57.100	833,000
2023-12-07	58.500	58.500	56.600	56.700	56.700	4,161,000
2023-12-06	61.500	61.500	60.500	60.700	60.700	925,000
2023-12-05	61.500	61.800	60.400	60.900	60.900	1,088,000
2023-12-04	63.600	63.800	61.600	61.800	61.800	2,281,000
2023-12-01	62.300	63.500	61.900	62.700	62.700	1,662,000
2023-11-30	61.700	62.900	61.700	62.200	62.200	1,964,000
2023-11-29	62.000	64.100	61.200	61.600	61.600	5,305,000
2023-11-28	58.500	62.800	58.500	62.000	62.000	3,777,000
2023-11-27	59.900	60.400	58.100	58.300	58.300	1,591,000
2023-11-24	60.000	60.500	59.400	59.500	59.500	712,000
2023-11-23	59.500	60.800	59.500	59.700	59.700	1,916,000
2023-11-22	59.400	60.800	59.200	59.200	59.200	1,887,000
2023-11-21	58.600	59.800	58.300	59.400	59.400	1,721,000
2023-11-20	58.700	59.500	58.400	58.400	58.400	1,244,000
2023-11-17	59.500	60.100	58.500	58.600	58.600	1,600,000
2023-11-16	60.600	61.400	59.300	59.300	59.300	1,995,000
2023-11-15	60.100	61.400	59.600	60.600	60.600	3,706,000
2023-11-14	60.300	61.000	58.300	60.000	60.000	6,017,000
2023-11-13	55.600	56.600	55.200	56.400	56.400	1,328,000
2023-11-10	55.500	56.000	55.000	55.000	55.000	585,000
2023-11-09	55.800	56.300	55.100	55.600	55.600	1,960,000

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.