UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	44.300	44.650	43.700	44.550	40.394	438,781
2022-05-20	45.000	45.000	44.050	44.050	39.940	307,869
2022-05-19	42.950	44.550	42.700	44.550	40.394	559,010
2022-05-18	44.200	44.600	43.950	44.100	39.986	582,348
2022-05-17	43.200	43.900	43.000	43.700	39.623	763,636
2022-05-16	42.600	43.350	42.450	42.950	38.943	978,671
2022-05-13	40.800	41.900	40.650	41.900	37.991	367,651
2022-05-12	40.600	41.300	40.050	40.700	36.903	627,188
2022-05-11	41.300	41.950	41.000	41.200	37.356	440,279
2022-05-10	40.350	42.000	40.350	42.000	38.082	500,659
2022-05-09	43.600	43.600	41.100	41.250	37.402	921,226
2022-05-06	42.450	43.750	42.200	43.750	39.668	532,140
2022-05-05	43.050	43.400	42.500	42.950	38.943	402,681
2022-05-04	42.350	42.500	42.000	42.400	38.444	349,934
2022-05-03	41.250	42.050	41.250	42.000	38.082	285,742
2022-04-29	42.000	42.300	41.450	41.550	37.674	468,704
2022-04-28	42.000	42.250	41.150	41.250	37.402	450,895
2022-04-27	40.200	42.050	40.200	41.550	37.674	1,163,865
2022-04-26	43.000	43.300	42.350	42.500	38.535	620,196
2022-04-25	43.500	43.900	42.600	42.850	38.852	1,496,743
2022-04-22	44.800	45.200	44.150	44.700	40.530	875,872
2022-04-21	44.900	45.950	44.700	45.300	41.074	868,957
2022-04-20	45.200	45.950	44.550	44.950	40.757	948,881
2022-04-19	44.200	45.000	43.850	44.800	40.621	900,991
2022-04-18	44.850	44.900	43.750	43.950	39.850	948,662
2022-04-15	46.400	46.400	44.650	44.900	40.711	1,645,598
2022-04-14	47.050	47.400	46.600	46.600	42.253	628,114
2022-04-13	46.550	47.600	46.550	47.250	42.842	837,173
2022-04-12	48.850	49.200	46.050	46.300	41.981	2,188,780
2022-04-11	48.900	49.750	47.850	47.850	43.386	2,447,299
2022-04-08	48.700	49.350	47.850	48.250	43.749	2,709,216
2022-04-07	49.300	50.500	48.150	48.150	43.658	4,768,914
2022-04-06	46.000	50.200	45.800	49.950	45.290	5,475,243
2022-04-01	45.250	46.500	45.150	46.500	42.162	605,110
2022-03-31	46.850	47.000	45.950	46.050	41.754	652,046
2022-03-30	45.850	47.250	45.700	46.700	42.343	1,899,379
2022-03-29	45.200	46.000	45.050	45.550	41.301	492,636
2022-03-28	45.000	45.250	44.300	45.050	40.847	520,416
2022-03-25	46.350	46.350	45.550	45.550	41.301	713,218
2022-03-24	46.000	46.250	45.500	46.000	41.709	799,179
2022-03-23	45.400	46.300	45.400	46.100	41.799	1,303,690
2022-03-22	44.900	45.450	44.800	45.300	41.074	734,275
2022-03-21	45.000	45.250	44.600	44.950	40.757	582,335
2022-03-18	44.600	44.950	44.350	44.850	40.666	555,426
2022-03-17	44.500	45.000	43.750	45.000	40.802	1,107,214
2022-03-16	44.200	44.250	43.050	43.050	39.034	920,327
2022-03-15	44.700	44.850	43.200	43.400	39.351	1,054,137
2022-03-14	45.100	45.500	44.500	44.700	40.530	927,796
2022-03-11	45.150	45.600	44.550	45.100	40.893	1,067,839
2022-03-10	45.200	45.900	45.100	45.450	41.210	1,722,081
2022-03-09	45.350	45.800	44.300	44.300	40.167	2,691,763
2022-03-08	45.000	46.400	44.650	45.250	41.029	2,227,381
2022-03-07	47.100	47.100	44.700	45.300	41.074	3,116,718
2022-03-04	47.800	48.500	47.550	47.700	43.250	6,112,009
2022-03-03	51.000	51.700	50.200	50.200	45.517	2,721,146
2022-03-02	50.700	51.700	49.800	50.600	45.879	3,503,961
2022-03-01	52.400	52.700	50.900	51.100	46.333	5,670,841
2022-02-25	50.900	52.200	49.850	51.100	46.333	6,969,859
2022-02-24	49.700	51.600	48.750	49.000	44.429	7,078,093
2022-02-23	52.000	53.700	50.600	51.100	46.333	14,716,000

← NewerPage 19 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.