UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	60.400	61.600	59.400	60.400	60.400	3,079,000
2023-08-11	61.400	62.300	59.700	60.600	60.600	4,076,000
2023-08-10	60.500	62.700	58.700	61.000	61.000	6,416,000
2023-08-09	61.300	62.900	59.800	60.000	60.000	4,479,000
2023-08-08	64.600	64.800	60.200	61.400	61.400	6,617,000
2023-08-07	67.500	67.500	62.100	64.600	64.600	14,176,000
2023-08-04	61.800	62.400	58.800	62.400	62.400	7,243,000
2023-08-03	56.800	56.800	56.800	56.800	56.800	0
2023-08-02	60.000	61.300	56.100	56.800	56.800	5,779,000
2023-08-01	63.600	63.900	60.200	60.300	60.300	4,713,000
2023-07-31	66.200	67.800	63.500	65.600	63.330	9,874,000
2023-07-28	63.700	64.600	61.400	64.000	61.785	7,240,000
2023-07-27	60.600	62.600	59.800	62.600	60.433	5,686,309
2023-07-26	63.400	64.800	58.600	60.100	58.020	16,731,939
2023-07-25	59.000	62.600	57.500	62.000	59.854	19,089,270
2023-07-24	56.100	58.800	55.100	58.000	55.993	11,025,910
2023-07-21	49.900	55.000	49.750	54.600	52.710	7,341,492
2023-07-20	48.700	51.300	48.650	50.100	48.366	2,029,433
2023-07-19	49.500	49.650	47.900	48.200	46.532	2,399,770
2023-07-18	56.000	56.000	49.350	49.350	47.642	9,176,268
2023-07-17	50.800	54.800	50.600	54.800	52.903	9,164,860
2023-07-14	49.500	50.100	49.450	49.850	48.125	2,065,602
2023-07-13	49.700	49.800	48.800	49.000	47.304	1,991,099
2023-07-12	49.000	49.400	48.450	49.100	47.401	1,876,635
2023-07-11	49.300	49.800	47.900	48.500	46.821	2,329,448
2023-07-10	49.600	50.400	48.700	49.400	47.690	4,012,667
2023-07-07	48.500	49.850	48.350	49.450	47.739	4,464,755
2023-07-06	48.550	49.850	47.750	48.200	46.532	4,769,201
2023-07-05	47.900	48.400	47.300	48.400	46.725	3,292,141
2023-07-04	43.800	48.100	43.700	47.000	45.373	3,020,848
2023-07-03	43.000	44.450	43.000	44.000	42.477	750,003
2023-06-30	42.450	42.800	41.900	42.750	41.270	332,054
2023-06-29	42.400	42.900	42.350	42.450	40.981	180,217
2023-06-28	41.950	42.550	41.900	42.350	40.884	424,884
2023-06-27	43.700	43.700	41.950	41.950	40.498	838,805
2023-06-26	44.000	44.000	43.450	43.700	42.188	301,983
2023-06-21	43.350	44.050	43.200	44.050	42.525	398,193
2023-06-20	43.350	43.400	42.900	43.100	41.608	327,131
2023-06-19	43.450	43.600	43.100	43.200	41.705	282,787
2023-06-16	44.250	44.500	43.450	43.450	41.946	587,683
2023-06-15	43.650	44.850	43.650	44.200	42.670	982,229
2023-06-14	42.750	43.950	42.650	43.500	41.994	603,513
2023-06-13	42.400	42.700	42.400	42.600	41.126	379,422
2023-06-12	43.150	43.450	42.350	42.650	41.174	336,016
2023-06-09	42.850	43.600	42.500	43.100	41.608	447,372
2023-06-08	42.750	43.150	42.100	42.200	40.739	824,122
2023-06-07	43.450	43.500	42.950	43.150	41.657	451,806
2023-06-06	43.550	43.650	42.900	43.200	41.705	565,295
2023-06-05	42.600	43.900	42.550	43.700	42.188	1,035,997
2023-06-02	43.000	43.100	42.100	42.400	40.933	609,545
2023-06-01	42.100	42.750	42.100	42.650	41.174	618,684
2023-05-31	41.300	41.950	41.300	41.800	40.353	538,656
2023-05-30	41.550	41.950	41.150	41.300	39.871	504,975
2023-05-29	40.450	41.500	40.400	41.250	39.822	557,408
2023-05-26	40.850	41.000	40.250	40.400	39.002	375,518
2023-05-25	41.500	41.500	40.800	40.900	39.484	334,304
2023-05-24	40.850	41.500	40.600	41.250	39.822	444,695
2023-05-23	41.300	41.300	40.800	41.050	39.629	561,103
2023-05-22	39.900	41.350	39.900	41.300	39.871	1,318,960
2023-05-19	39.550	39.950	39.350	39.500	38.133	367,367

← NewerPage 14 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.