UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	33.400	33.900	33.400	33.900	32.727	134,512
2023-02-14	33.250	33.600	33.250	33.400	32.244	96,330
2023-02-13	33.300	33.350	33.050	33.250	32.099	117,513
2023-02-10	33.800	33.800	33.350	33.400	32.244	148,210
2023-02-09	34.100	34.100	33.700	33.750	32.582	179,743
2023-02-08	33.950	34.300	33.950	34.100	32.920	209,148
2023-02-07	33.600	34.050	33.600	33.850	32.678	187,337
2023-02-06	34.000	34.050	33.900	34.000	32.823	95,459
2023-02-03	34.350	34.350	33.950	34.000	32.823	167,393
2023-02-02	34.100	34.400	34.100	34.250	33.065	215,732
2023-02-01	33.500	34.150	33.450	34.050	32.872	261,360
2023-01-31	32.900	33.350	32.900	33.350	32.196	155,441
2023-01-30	32.700	33.000	32.500	32.850	31.713	189,295
2023-01-17	32.250	32.450	32.200	32.250	31.134	118,331
2023-01-16	32.850	32.850	32.200	32.350	31.230	67,925
2023-01-13	32.550	32.550	32.200	32.200	31.086	116,837
2023-01-12	32.600	32.600	32.400	32.550	31.423	69,878
2023-01-11	32.350	32.450	32.250	32.350	31.230	82,349
2023-01-10	32.500	32.500	32.200	32.300	31.182	134,535
2023-01-09	32.450	32.750	32.400	32.500	31.375	188,925
2023-01-06	32.400	32.600	32.200	32.400	31.279	65,046
2023-01-05	32.800	32.800	32.200	32.400	31.279	40,848
2023-01-04	32.200	32.650	32.050	32.400	31.279	89,681
2023-01-03	32.400	32.400	31.750	31.950	30.844	65,243
2022-12-30	32.500	32.500	31.800	31.950	30.844	83,683
2022-12-29	32.050	32.100	31.800	31.950	30.844	130,049
2022-12-28	32.900	32.900	32.400	32.400	31.279	189,805
2022-12-27	33.500	33.500	33.000	33.150	32.003	68,381
2022-12-26	33.200	33.200	33.100	33.200	32.051	58,595
2022-12-23	32.800	33.400	32.650	33.100	31.954	189,240
2022-12-22	32.600	32.700	32.450	32.650	31.520	157,181
2022-12-21	32.500	33.000	32.200	32.500	31.375	149,310
2022-12-20	33.400	33.450	32.050	32.250	31.134	458,352
2022-12-19	34.000	34.000	33.150	33.400	32.244	131,405
2022-12-16	34.200	34.350	33.800	33.850	32.678	257,696
2022-12-15	33.950	34.750	33.950	34.600	33.403	256,222
2022-12-14	34.150	34.300	33.650	34.300	33.113	217,721
2022-12-13	34.050	34.250	33.700	33.700	32.534	206,686
2022-12-12	34.250	34.250	33.650	33.950	32.775	332,315
2022-12-09	34.700	35.850	34.100	34.250	33.065	1,583,438
2022-12-08	32.300	34.900	32.300	34.550	33.354	1,036,988
2022-12-07	32.650	32.800	31.900	31.900	30.796	308,690
2022-12-06	33.500	33.500	32.700	32.700	31.568	235,635
2022-12-05	33.500	33.750	33.500	33.600	32.437	183,385
2022-12-02	33.450	33.700	33.350	33.350	32.196	147,398
2022-12-01	33.550	34.000	33.200	33.400	32.244	256,912
2022-11-30	32.300	33.500	32.300	33.350	32.196	386,764
2022-11-29	31.750	32.350	31.550	32.200	31.086	183,349
2022-11-28	31.900	32.450	31.600	31.750	30.651	143,352
2022-11-25	32.200	32.650	32.100	32.100	30.989	147,313
2022-11-24	32.500	32.500	32.050	32.300	31.182	134,065
2022-11-23	32.300	32.350	32.050	32.300	31.182	92,336
2022-11-22	32.450	32.450	32.050	32.150	31.037	166,088
2022-11-21	32.900	33.000	32.400	32.450	31.327	425,422
2022-11-18	32.650	32.750	31.850	32.200	31.086	280,695
2022-11-17	31.400	32.350	31.400	32.250	31.134	326,992
2022-11-16	31.900	31.900	31.250	31.450	30.362	137,714
2022-11-15	31.400	31.700	31.250	31.600	30.506	128,804
2022-11-14	31.250	31.500	31.150	31.400	30.313	149,418
2022-11-11	32.050	32.050	31.150	31.200	30.120	288,954

← NewerPage 16 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.