UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	51.100	51.900	49.750	51.000	46.242	7,955,207
2022-02-21	51.200	53.000	50.700	52.600	47.693	8,234,173
2022-02-18	48.600	52.000	48.600	52.000	47.149	7,043,597
2022-02-17	49.900	51.900	49.800	49.950	45.290	10,584,950
2022-02-16	48.700	50.800	48.000	50.100	45.426	7,224,539
2022-02-15	47.350	48.800	46.900	47.150	42.751	3,281,096
2022-02-14	48.400	48.750	46.550	46.550	42.207	2,665,312
2022-02-11	48.400	49.650	47.850	48.950	44.383	2,851,090
2022-02-10	50.400	50.400	48.350	48.550	44.021	6,375,585
2022-02-09	47.500	50.300	46.700	50.300	45.607	11,194,980
2022-02-08	44.800	46.000	44.300	45.750	41.482	1,613,443
2022-02-07	42.400	44.800	42.400	44.800	40.621	1,082,564
2022-01-26	41.250	42.300	40.800	41.800	37.900	774,064
2022-01-25	42.200	42.300	41.200	41.300	37.447	726,776
2022-01-24	42.500	42.600	41.000	42.100	38.172	1,007,651
2022-01-21	44.200	44.400	42.900	43.000	38.988	1,047,916
2022-01-20	44.700	44.900	44.250	44.400	40.258	895,373
2022-01-19	44.900	45.000	44.350	44.350	40.213	1,185,359
2022-01-18	44.100	44.900	44.100	44.650	40.485	1,071,790
2022-01-17	42.700	43.950	42.500	43.950	39.850	712,154
2022-01-14	43.700	43.900	42.450	42.750	38.762	1,258,469
2022-01-13	43.100	44.100	43.100	43.500	39.442	868,374
2022-01-12	44.100	44.600	43.150	43.250	39.215	1,103,125
2022-01-11	45.250	45.600	43.550	43.900	39.804	1,564,370
2022-01-10	45.100	45.800	44.800	45.250	41.029	1,040,747
2022-01-07	47.300	47.600	44.800	45.000	40.802	3,424,952
2022-01-06	47.100	48.250	46.950	47.250	42.842	1,847,151
2022-01-05	49.550	51.300	47.500	47.500	43.069	7,947,143
2022-01-04	49.000	49.500	48.650	48.950	44.383	1,934,676
2022-01-03	48.500	49.200	46.750	49.200	44.610	3,687,352
2021-12-30	48.900	49.800	48.350	48.400	43.885	3,006,158
2021-12-29	48.600	49.900	48.300	48.800	44.247	4,297,578
2021-12-28	50.200	50.600	48.500	48.500	43.975	6,270,719
2021-12-27	50.900	52.600	49.600	50.500	45.789	10,358,340
2021-12-24	55.400	55.800	50.100	50.400	45.698	26,728,641
2021-12-23	51.000	52.900	51.000	52.900	47.965	28,711,391
2021-12-22	45.550	48.950	45.300	48.150	43.658	14,625,550
2021-12-21	43.700	45.050	43.550	44.800	40.621	1,650,541
2021-12-20	43.000	44.050	42.600	43.650	39.578	1,025,389
2021-12-17	43.800	44.650	42.850	42.850	38.852	1,861,773
2021-12-16	43.600	44.750	43.500	44.350	40.213	1,449,269
2021-12-15	42.400	43.450	42.250	43.100	39.079	896,654
2021-12-14	43.450	43.500	42.150	42.200	38.263	2,029,366
2021-12-13	45.750	45.800	43.800	43.800	39.714	2,254,262
2021-12-10	46.150	46.850	45.600	45.600	41.346	4,642,241
2021-12-09	45.850	46.750	45.150	46.000	41.709	3,885,239
2021-12-08	45.500	45.850	44.650	45.300	41.074	2,026,454
2021-12-07	46.100	46.750	44.900	44.950	40.757	2,919,268
2021-12-06	45.000	46.650	44.700	45.950	41.663	6,204,378
2021-12-03	43.300	45.000	43.050	44.350	40.213	3,366,071
2021-12-02	42.650	44.050	42.550	42.550	38.580	1,896,076
2021-12-01	42.850	43.050	42.350	42.650	38.671	679,311
2021-11-30	42.600	43.500	42.350	43.100	39.079	1,053,444
2021-11-29	42.600	43.500	41.200	42.100	38.172	2,053,149
2021-11-26	44.150	45.500	44.000	44.050	39.940	5,631,627
2021-11-25	42.850	43.900	42.200	43.850	39.759	1,284,605
2021-11-24	42.350	42.750	41.800	42.500	38.535	860,524
2021-11-23	44.000	44.000	42.250	42.250	38.308	1,839,502
2021-11-22	44.100	44.600	43.550	44.000	39.895	1,154,985
2021-11-19	44.500	45.050	43.850	43.900	39.804	2,964,907

← NewerPage 20 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.