UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	31.500	31.500	31.000	31.150	30.072	191,649
2022-11-09	31.550	31.850	31.550	31.600	30.506	156,614
2022-11-08	31.700	31.950	31.350	31.550	30.458	167,500
2022-11-07	31.450	31.900	31.350	31.600	30.506	168,510
2022-11-04	31.250	31.400	31.000	31.400	30.313	253,470
2022-11-03	30.750	30.900	30.350	30.750	29.686	91,580
2022-11-02	30.700	31.100	30.450	30.800	29.734	229,108
2022-11-01	29.650	30.450	29.650	30.400	29.348	168,814
2022-10-31	29.500	30.050	29.500	29.600	28.576	87,680
2022-10-28	29.600	29.700	29.150	29.300	28.286	80,981
2022-10-27	29.100	29.800	29.100	29.800	28.769	153,624
2022-10-26	28.750	29.250	28.700	28.800	27.803	148,639
2022-10-25	29.750	29.750	28.700	29.000	27.996	146,243
2022-10-24	29.500	30.000	29.200	29.200	28.189	205,190
2022-10-21	29.000	29.150	28.750	28.750	27.755	124,222
2022-10-20	29.800	29.800	28.900	29.000	27.996	208,539
2022-10-19	30.000	30.200	29.700	29.950	28.913	72,399
2022-10-18	29.850	30.100	29.450	29.950	28.913	161,314
2022-10-17	29.200	29.500	28.450	29.500	28.479	271,233
2022-10-14	29.950	29.950	29.400	29.750	28.720	189,231
2022-10-13	30.400	30.800	28.700	28.750	27.755	731,664
2022-10-12	30.100	30.900	29.600	30.500	29.444	397,496
2022-10-11	30.500	30.500	29.950	30.000	28.962	263,405
2022-10-07	31.250	31.450	31.200	31.200	30.120	84,236
2022-10-06	31.600	31.600	31.000	31.400	30.313	76,622
2022-10-05	32.150	32.300	31.350	31.350	30.265	258,958
2022-10-04	31.400	31.800	31.200	31.750	30.651	154,584
2022-10-03	30.000	30.850	30.000	30.850	29.782	129,644
2022-09-30	29.050	30.600	29.000	30.500	29.444	272,561
2022-09-29	30.250	30.600	29.950	30.150	29.107	299,516
2022-09-28	30.950	30.950	29.700	29.800	28.769	373,887
2022-09-27	30.300	30.800	30.000	30.800	29.734	167,102
2022-09-26	32.700	33.150	30.300	30.300	29.251	924,543
2022-09-23	33.850	34.200	33.200	33.300	32.148	267,672
2022-09-22	33.500	33.900	33.500	33.550	32.389	97,642
2022-09-21	34.050	34.100	33.600	33.750	32.582	149,683
2022-09-20	34.050	34.150	33.950	34.150	32.968	135,324
2022-09-19	34.550	34.550	33.900	33.900	32.727	170,518
2022-09-16	34.350	34.800	34.300	34.500	33.306	179,043
2022-09-15	34.650	35.150	34.650	34.650	33.451	176,260
2022-09-14	34.400	34.950	34.200	34.700	33.499	173,303
2022-09-13	34.200	35.300	34.200	35.050	33.837	178,172
2022-09-12	34.900	34.900	34.000	34.250	33.065	357,606
2022-09-08	33.850	34.500	33.750	34.500	33.306	276,161
2022-09-07	34.600	34.600	33.650	33.800	32.630	363,979
2022-09-06	35.600	35.950	33.500	34.600	33.403	716,679
2022-09-05	37.700	37.700	35.500	35.500	34.271	1,127,641
2022-09-02	38.100	38.300	37.450	37.600	36.299	261,851
2022-09-01	38.300	38.800	37.850	37.850	36.540	383,945
2022-08-31	38.300	38.850	38.300	38.700	37.361	178,366
2022-08-30	38.000	38.450	37.950	38.400	37.071	175,620
2022-08-29	38.050	38.100	37.600	37.800	36.492	364,916
2022-08-26	38.900	39.400	38.900	39.000	37.650	440,515
2022-08-25	38.400	38.900	38.400	38.850	37.505	192,476
2022-08-24	38.550	38.850	38.300	38.300	36.974	245,249
2022-08-23	38.500	38.600	38.050	38.450	37.119	251,014
2022-08-22	39.400	39.400	38.400	38.650	37.312	485,475
2022-08-19	39.850	39.850	39.100	39.200	37.843	377,360
2022-08-18	38.750	39.600	38.550	39.350	37.988	734,497
2022-08-17	38.150	38.650	38.150	38.500	37.168	451,990

← NewerPage 17 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.