UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	130.00	136.00	130.00	133.00	133.00	5,347,835
2026-04-23	137.00	138.50	122.50	128.50	128.50	7,586,282
2026-04-22	133.00	137.50	132.00	135.00	135.00	3,911,236
2026-04-21	138.00	140.00	130.50	134.00	134.00	6,305,846
2026-04-20	133.50	138.50	133.00	136.50	136.50	5,397,821
2026-04-17	135.50	137.00	132.00	132.50	132.50	4,464,030
2026-04-16	136.50	141.00	133.50	135.50	135.50	6,909,433
2026-04-15	140.00	140.00	133.50	136.00	136.00	5,679,928
2026-04-14	141.00	143.00	137.00	138.50	138.50	6,757,043
2026-04-13	136.00	146.00	135.00	139.00	139.00	11,729,808
2026-04-10	136.00	142.50	132.00	135.00	135.00	12,587,657
2026-04-09	126.00	131.50	123.50	130.00	130.00	8,681,939
2026-04-08	125.00	128.00	122.00	126.50	126.50	16,205,847
2026-04-07	118.00	124.00	118.00	124.00	124.00	5,814,144
2026-04-02	114.00	116.00	111.50	113.00	113.00	3,431,259
2026-04-01	109.50	114.00	109.50	112.50	112.50	2,198,224
2026-03-31	110.00	111.50	105.50	106.00	106.00	2,425,425
2026-03-30	114.00	115.50	110.00	110.50	110.50	3,392,441
2026-03-27	111.00	118.00	110.00	117.50	117.50	2,344,718
2026-03-26	116.00	118.50	112.50	112.50	112.50	1,945,267
2026-03-25	115.50	117.50	114.00	116.00	116.00	2,064,266
2026-03-24	116.50	117.50	110.00	111.50	111.50	2,268,036
2026-03-23	113.00	116.50	112.00	113.50	113.50	2,421,458
2026-03-20	125.50	125.50	117.00	117.00	117.00	5,617,782
2026-03-19	122.00	128.50	121.50	124.00	124.00	16,086,787
2026-03-18	120.00	121.00	119.50	121.00	121.00	3,307,455
2026-03-17	105.50	113.50	105.00	110.00	110.00	3,871,716
2026-03-16	103.50	105.00	101.50	103.50	103.50	1,113,344
2026-03-13	98.800	104.00	98.600	102.50	102.50	1,364,603
2026-03-12	104.00	105.00	101.00	101.50	101.50	1,484,843
2026-03-11	104.00	106.00	104.00	105.00	105.00	1,096,203
2026-03-10	102.00	103.50	100.50	101.50	101.50	1,704,390
2026-03-09	98.800	98.800	95.700	98.500	98.500	2,554,391
2026-03-06	106.50	109.00	105.00	106.00	106.00	1,578,038
2026-03-05	106.50	110.50	106.00	107.50	107.50	2,650,263
2026-03-04	110.00	111.50	102.00	103.50	103.50	4,461,431
2026-03-03	116.00	118.00	112.50	112.50	112.50	2,063,200
2026-03-02	114.00	118.50	113.00	115.00	115.00	2,499,345
2026-02-26	118.00	121.00	116.00	118.50	118.50	3,948,324
2026-02-25	120.50	121.00	117.50	118.00	118.00	2,339,169
2026-02-24	118.50	121.00	117.50	120.00	120.00	3,375,743
2026-02-23	111.50	119.00	109.50	118.50	118.50	5,697,618
2026-02-11	113.50	113.50	109.50	110.50	110.50	2,232,738
2026-02-10	112.50	114.50	112.00	113.00	113.00	3,748,725
2026-02-09	115.00	116.00	111.50	111.50	111.50	2,243,668
2026-02-06	112.50	112.50	107.50	111.00	111.00	1,789,110
2026-02-05	111.00	114.50	110.50	113.00	113.00	1,841,667
2026-02-04	112.50	114.00	111.50	112.50	112.50	1,974,671
2026-02-03	111.00	114.00	110.50	113.50	113.50	2,965,170
2026-02-02	108.00	110.50	105.50	107.50	107.50	2,169,212
2026-01-30	111.50	112.00	106.50	109.00	109.00	2,702,027
2026-01-29	114.00	116.00	110.00	111.00	111.00	2,977,211
2026-01-28	114.00	115.50	112.50	113.50	113.50	1,996,416
2026-01-27	115.50	116.00	113.00	113.00	113.00	2,219,675
2026-01-26	118.00	118.00	113.50	114.50	114.50	4,790,234
2026-01-23	125.00	125.00	118.50	118.50	118.50	4,391,259
2026-01-22	123.50	127.50	123.00	124.00	124.00	4,094,001
2026-01-21	120.50	126.00	120.00	121.50	121.50	4,999,585
2026-01-20	119.00	124.00	118.00	122.00	122.00	3,371,793
2026-01-19	122.00	122.00	119.00	119.00	119.00	3,531,044

← NewerPage 3 of 5 · 242 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.