UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	38.800	39.200	38.400	38.400	37.071	651,406
2022-08-15	38.100	38.700	37.800	38.550	37.216	845,426
2022-08-12	37.950	39.000	37.850	38.050	36.733	1,043,550
2022-08-11	37.950	38.100	37.250	37.650	36.347	433,006
2022-08-10	36.800	37.700	36.700	37.450	36.154	374,007
2022-08-09	36.500	37.200	36.350	36.800	35.526	378,756
2022-08-08	36.350	37.500	36.100	37.350	36.057	539,342
2022-08-05	37.100	38.250	36.350	36.350	35.092	1,591,699
2022-08-04	36.200	36.300	35.000	35.900	34.658	375,774
2022-08-03	36.000	37.000	36.000	36.150	34.899	384,165
2022-08-02	37.750	37.800	36.850	36.850	35.575	359,492
2022-08-01	37.950	38.450	37.700	38.150	36.830	263,316
2022-07-29	38.000	38.250	37.750	37.950	36.637	238,209
2022-07-28	38.300	38.900	37.750	37.750	36.444	174,153
2022-07-27	37.650	38.400	37.300	38.150	36.830	316,535
2022-07-26	38.900	38.900	37.650	37.650	36.347	504,271
2022-07-25	38.050	39.050	37.850	38.900	37.554	409,895
2022-07-22	38.300	38.800	38.150	38.150	36.830	606,582
2022-07-21	37.850	38.500	37.800	38.300	36.974	763,269
2022-07-20	36.550	38.150	36.550	37.650	36.347	869,193
2022-07-19	36.150	36.350	35.700	36.350	35.092	362,233
2022-07-18	36.100	37.000	35.600	36.050	34.802	689,480
2022-07-15	37.450	37.850	37.200	37.700	34.183	1,222,491
2022-07-14	36.650	37.700	36.600	37.300	33.820	713,189
2022-07-13	37.300	37.350	36.550	36.950	33.503	307,119
2022-07-12	37.200	37.200	36.000	36.050	32.687	814,239
2022-07-11	37.750	37.900	37.000	37.450	33.956	661,037
2022-07-08	39.500	39.500	37.400	37.750	34.228	1,605,573
2022-07-07	38.950	38.950	37.100	38.500	34.908	879,159
2022-07-06	39.500	40.000	38.300	38.300	34.727	446,930
2022-07-05	39.150	40.200	38.400	40.000	36.268	754,704
2022-07-04	38.200	38.950	37.600	38.200	34.636	807,496
2022-07-01	42.350	42.350	38.150	38.150	34.591	2,225,410
2022-06-30	42.750	42.750	41.500	42.350	38.399	521,927
2022-06-29	43.450	43.600	42.900	43.000	38.988	356,174
2022-06-28	43.800	43.850	43.050	43.750	39.668	354,714
2022-06-27	43.800	43.850	43.400	43.800	39.714	419,717
2022-06-24	42.550	43.300	42.200	43.050	39.034	530,435
2022-06-23	41.200	41.900	41.000	41.850	37.946	357,339
2022-06-22	42.450	42.500	41.300	41.300	37.447	527,473
2022-06-21	41.650	42.450	41.650	42.200	38.263	445,639
2022-06-20	43.450	43.650	41.200	41.250	37.402	976,637
2022-06-17	42.500	43.350	42.050	43.350	39.306	911,384
2022-06-16	45.450	45.750	43.300	43.300	39.260	999,976
2022-06-15	46.000	48.850	45.000	45.000	40.802	4,055,404
2022-06-14	45.350	45.950	44.600	45.950	41.663	514,852
2022-06-13	46.000	46.100	45.500	45.800	41.527	627,362
2022-06-10	45.600	46.500	45.300	46.450	42.117	770,628
2022-06-09	45.950	46.300	45.800	45.850	41.573	1,126,444
2022-06-08	46.000	46.000	45.300	45.350	41.119	488,570
2022-06-07	44.550	45.400	44.500	45.300	41.074	350,724
2022-06-06	44.900	45.200	44.450	44.550	40.394	219,605
2022-06-02	45.100	45.300	44.450	44.850	40.666	499,976
2022-06-01	45.000	46.350	44.950	45.100	40.893	1,506,110
2022-05-31	44.450	44.850	43.950	44.750	40.575	466,488
2022-05-30	44.050	44.550	44.000	44.400	40.258	291,057
2022-05-27	44.500	44.800	43.800	43.850	39.759	443,755
2022-05-26	44.650	44.650	43.500	44.000	39.895	296,533
2022-05-25	44.200	44.200	43.400	44.050	39.940	278,427
2022-05-24	44.950	44.950	43.300	43.300	39.260	304,674

← NewerPage 18 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.