UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	55.800	56.300	55.100	55.600	55.600	1,960,000
2023-11-08	54.400	55.400	54.400	54.500	54.500	745,000
2023-11-07	53.800	54.600	53.500	54.400	54.400	994,000
2023-11-06	53.400	54.600	53.100	53.600	53.600	960,000
2023-11-03	54.300	54.800	52.600	53.000	53.000	1,703,000
2023-11-02	52.100	53.100	51.700	52.800	52.800	1,080,000
2023-11-01	50.800	51.600	49.800	51.500	51.500	525,000
2023-10-31	51.100	51.900	50.100	50.100	50.100	621,000
2023-10-30	50.200	51.100	50.200	51.000	51.000	384,000
2023-10-27	50.200	50.700	49.650	50.200	50.200	424,000
2023-10-26	50.400	50.700	49.750	49.750	49.750	613,000
2023-10-25	50.900	51.500	50.600	51.100	51.100	552,000
2023-10-24	50.000	50.500	49.450	50.400	50.400	584,000
2023-10-23	49.400	51.200	49.150	49.850	49.850	606,000
2023-10-20	50.000	50.000	48.700	49.600	49.600	550,000
2023-10-19	49.750	50.400	49.300	50.300	50.300	419,000
2023-10-18	50.800	50.800	49.500	49.500	49.500	1,030,000
2023-10-17	52.300	52.500	50.500	50.800	50.800	1,054,000
2023-10-16	51.500	52.700	51.500	52.000	52.000	720,000
2023-10-13	53.400	53.400	52.100	52.500	52.500	863,000
2023-10-12	53.000	53.900	53.000	53.500	53.500	692,000
2023-10-11	54.500	54.600	52.400	52.900	52.900	1,477,000
2023-10-06	56.000	56.200	54.300	54.500	54.500	1,191,000
2023-10-05	56.200	56.700	56.000	56.000	56.000	665,000
2023-10-04	56.400	56.400	55.300	55.600	55.600	1,386,000
2023-10-03	59.000	59.600	56.800	56.800	56.800	2,230,000
2023-10-02	59.300	59.800	58.800	59.200	59.200	945,000
2023-09-28	58.100	59.200	58.100	58.800	58.800	642,000
2023-09-27	58.500	58.600	57.700	58.400	58.400	958,000
2023-09-26	60.500	61.100	58.500	58.500	58.500	1,296,000
2023-09-25	60.500	60.900	60.200	60.500	60.500	869,000
2023-09-22	60.800	61.800	60.200	60.400	60.400	1,154,000
2023-09-21	62.700	63.300	59.800	61.300	61.300	4,253,000
2023-09-20	61.300	63.400	61.000	62.500	62.500	2,903,000
2023-09-19	60.500	63.500	60.500	61.200	61.200	4,115,000
2023-09-18	60.700	61.500	60.300	60.300	60.300	1,061,000
2023-09-15	61.100	61.500	60.200	61.300	61.300	1,381,000
2023-09-14	59.200	61.300	59.200	60.900	60.900	1,369,000
2023-09-13	57.900	59.500	57.600	59.000	59.000	1,048,000
2023-09-12	58.200	58.900	56.900	57.800	57.800	1,533,000
2023-09-11	60.100	60.400	57.700	58.600	58.600	1,791,000
2023-09-08	60.600	61.300	60.000	60.100	60.100	1,348,000
2023-09-07	59.500	61.900	59.500	60.900	60.900	2,520,000
2023-09-06	60.900	61.400	59.800	59.800	59.800	1,501,000
2023-09-05	59.800	61.000	59.700	60.800	60.800	1,184,000
2023-09-04	60.100	60.600	59.000	59.800	59.800	2,032,000
2023-09-01	60.900	61.500	60.100	60.100	60.100	1,530,000
2023-08-31	60.800	61.100	60.000	60.900	60.900	1,637,000
2023-08-30	60.100	61.200	59.800	60.700	60.700	2,831,000
2023-08-29	58.100	59.900	57.500	59.700	59.700	3,006,000
2023-08-28	58.400	58.400	56.500	57.800	57.800	3,250,000
2023-08-25	59.300	60.700	58.100	58.200	58.200	3,677,000
2023-08-24	59.800	61.200	58.200	59.700	59.700	8,705,000
2023-08-23	61.200	62.900	60.300	60.300	60.300	11,902,000
2023-08-22	68.000	69.000	64.700	67.000	67.000	10,553,000
2023-08-21	66.400	69.400	65.300	67.600	67.600	12,015,000
2023-08-18	71.000	72.500	65.000	65.000	65.000	16,186,000
2023-08-17	67.000	72.300	66.200	72.200	72.200	27,659,000
2023-08-16	62.600	68.000	62.200	68.000	68.000	16,991,000
2023-08-15	61.000	62.700	60.700	61.900	61.900	4,554,000

← NewerPage 13 of 21 · 1,226 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.