UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	39.200	39.850	39.200	39.750	38.374	400,515
2023-05-17	39.300	39.550	39.050	39.500	38.133	352,126
2023-05-16	39.250	39.750	39.000	39.300	37.940	466,331
2023-05-15	39.100	39.350	38.850	39.050	37.699	249,303
2023-05-12	38.000	39.450	37.800	39.000	37.650	583,039
2023-05-11	39.000	39.200	37.950	38.050	36.733	650,338
2023-05-10	39.550	39.550	38.950	39.000	37.650	355,181
2023-05-09	39.950	40.300	39.300	39.650	38.278	662,499
2023-05-08	38.850	40.250	38.600	39.900	38.519	1,574,894
2023-05-05	38.800	39.350	38.450	38.450	37.119	1,152,374
2023-05-04	38.200	38.500	38.050	38.150	36.830	142,016
2023-05-03	38.500	38.550	38.100	38.300	36.974	137,934
2023-05-02	38.000	38.600	38.000	38.550	37.216	306,231
2023-04-28	37.800	38.050	37.800	38.000	36.685	127,741
2023-04-27	37.900	38.050	37.550	37.750	36.444	74,676
2023-04-26	36.950	37.850	36.700	37.850	36.540	260,533
2023-04-25	37.850	38.000	36.850	37.150	35.864	401,021
2023-04-24	37.200	38.050	37.200	37.850	36.540	181,922
2023-04-21	38.350	38.550	37.000	37.450	36.154	401,072
2023-04-20	38.800	38.950	38.250	38.300	36.974	465,805
2023-04-19	39.400	39.450	38.700	38.800	37.457	306,391
2023-04-18	39.000	39.400	38.700	39.150	37.795	371,224
2023-04-17	39.000	39.100	38.700	38.900	37.554	263,001
2023-04-14	39.300	39.650	39.000	39.000	37.650	362,397
2023-04-13	39.150	39.400	38.750	39.000	37.650	380,171
2023-04-12	39.450	39.450	38.900	39.150	37.795	347,708
2023-04-11	38.500	39.650	38.350	39.200	37.843	849,460
2023-04-10	38.150	38.600	38.100	38.450	37.119	311,129
2023-04-07	39.000	39.250	38.300	38.300	36.974	854,909
2023-04-06	37.850	37.850	37.250	37.450	36.154	209,487
2023-03-31	38.100	38.200	37.650	37.650	36.347	291,894
2023-03-30	37.450	38.150	37.300	37.850	36.540	523,586
2023-03-29	37.100	37.550	37.050	37.300	36.009	168,901
2023-03-28	37.650	37.650	36.800	36.850	35.575	478,858
2023-03-27	37.900	38.150	37.500	37.500	36.202	426,898
2023-03-24	37.600	38.700	37.600	37.850	36.540	1,448,561
2023-03-23	37.500	37.700	37.100	37.250	35.961	509,086
2023-03-22	36.800	37.550	36.800	37.350	36.057	691,698
2023-03-21	36.200	36.750	36.200	36.700	35.430	411,754
2023-03-20	36.000	36.200	35.950	36.100	34.851	167,448
2023-03-17	35.900	36.200	35.800	36.000	34.754	242,881
2023-03-16	36.250	36.300	35.400	35.600	34.368	425,634
2023-03-15	37.250	37.250	36.350	36.400	35.140	432,913
2023-03-14	36.300	36.950	36.200	36.700	35.430	452,229
2023-03-13	35.900	36.550	35.500	36.550	35.285	680,370
2023-03-10	36.500	36.500	35.400	35.850	34.609	523,002
2023-03-09	37.200	37.200	36.500	36.500	35.237	458,028
2023-03-08	36.600	37.150	36.600	37.100	35.816	669,126
2023-03-07	36.450	37.200	36.350	36.850	35.575	749,327
2023-03-06	35.700	36.800	35.700	36.350	35.092	999,473
2023-03-03	35.700	36.200	35.000	35.650	34.416	1,320,945
2023-03-02	34.950	35.300	34.800	34.900	33.692	210,236
2023-03-01	34.800	34.850	34.450	34.850	33.644	85,161
2023-02-24	35.400	35.400	34.700	34.800	33.596	251,367
2023-02-23	34.900	35.350	34.900	35.200	33.982	206,405
2023-02-22	34.900	35.200	34.650	34.800	33.596	176,210
2023-02-21	34.550	35.200	34.550	35.050	33.837	296,669
2023-02-20	34.550	34.650	34.350	34.550	33.354	240,882
2023-02-17	34.400	34.800	34.350	34.550	33.354	185,081
2023-02-16	34.100	34.850	34.050	34.700	33.499	331,741

← NewerPage 15 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.