UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	122.00	122.00	119.00	119.00	119.00	3,531,044
2026-01-16	126.50	127.00	118.00	122.00	122.00	8,206,527
2026-01-15	124.50	125.00	121.50	125.00	125.00	4,600,300
2026-01-14	124.50	127.50	123.00	125.50	125.50	7,191,228
2026-01-13	125.00	128.00	123.00	123.50	123.50	5,099,469
2026-01-12	124.00	127.00	122.00	125.50	125.50	4,409,977
2026-01-09	123.00	124.50	120.00	122.00	122.00	2,809,625
2026-01-08	123.00	124.50	120.00	123.00	123.00	4,490,508
2026-01-07	128.00	133.50	119.50	122.00	122.00	10,647,746
2026-01-06	127.50	129.50	122.00	123.50	123.50	6,372,505
2026-01-05	129.50	132.00	117.50	127.00	127.00	18,382,142
2026-01-02	116.50	127.00	115.50	127.00	127.00	13,146,852
2025-12-31	113.50	118.00	113.00	115.50	115.50	5,050,052
2025-12-30	113.50	116.50	112.50	114.00	114.00	3,784,502
2025-12-29	116.00	117.00	112.50	112.50	112.50	5,067,331
2025-12-26	113.00	117.00	111.00	115.00	115.00	10,834,382
2025-12-24	108.00	114.50	107.50	111.00	111.00	11,394,179
2025-12-23	103.50	109.00	103.00	105.00	105.00	5,235,541
2025-12-22	102.00	103.50	102.00	102.50	102.50	1,200,090
2025-12-19	99.800	101.50	99.800	101.00	101.00	907,200
2025-12-18	100.00	100.00	98.200	98.600	98.600	868,198
2025-12-17	99.100	101.50	99.100	99.600	99.600	980,328
2025-12-16	101.00	101.00	97.500	99.000	99.000	1,575,725
2025-12-15	100.50	101.50	99.100	101.00	101.00	1,490,167
2025-12-12	103.00	105.00	101.50	102.00	102.00	1,772,131
2025-12-11	102.00	104.50	101.50	102.00	102.00	1,544,120
2025-12-10	103.50	103.50	101.00	101.00	101.00	1,054,240
2025-12-09	104.00	104.50	102.50	102.50	102.50	1,289,957
2025-12-08	103.50	105.00	103.00	104.00	104.00	2,000,268
2025-12-05	101.00	102.00	100.50	101.00	101.00	673,238
2025-12-04	103.00	103.00	100.00	100.50	100.50	949,756
2025-12-03	102.50	104.00	102.50	102.50	102.50	869,603
2025-12-02	103.00	103.50	101.50	102.00	102.00	999,200
2025-12-01	105.00	105.50	102.50	102.50	102.50	1,216,100
2025-11-28	103.50	106.00	103.00	104.50	104.50	2,058,487
2025-11-27	103.50	104.50	102.50	104.00	104.00	2,053,045
2025-11-26	101.50	104.00	101.00	103.50	103.50	3,203,120
2025-11-25	100.50	101.00	99.300	100.00	100.00	1,106,505
2025-11-24	101.00	102.00	99.000	99.000	99.000	1,657,428
2025-11-21	99.000	103.00	98.000	99.400	99.400	2,920,240
2025-11-20	98.500	102.00	97.700	102.00	102.00	4,420,174
2025-11-19	95.600	97.500	95.000	97.200	97.200	1,461,208
2025-11-18	97.100	98.300	95.500	95.500	95.500	2,336,904
2025-11-17	100.50	101.00	98.000	98.300	98.300	2,871,533
2025-11-14	100.00	102.00	99.000	100.00	100.00	3,344,229
2025-11-13	104.00	105.00	102.00	102.00	102.00	3,179,551
2025-11-12	106.00	108.00	104.00	104.00	104.00	4,376,893
2025-11-11	102.50	106.00	102.00	105.00	105.00	4,705,861
2025-11-10	104.00	105.00	101.50	102.00	102.00	3,408,099
2025-11-07	107.00	107.00	102.50	104.50	104.50	12,055,805
2025-11-06	111.00	117.00	108.00	113.50	113.50	15,968,378
2025-11-05	102.00	109.50	102.00	109.50	109.50	5,586,969
2025-11-04	107.50	108.50	103.50	104.00	104.00	3,068,066
2025-11-03	107.00	110.50	105.50	107.50	107.50	8,490,738
2025-10-31	101.00	106.50	101.00	106.00	106.00	5,981,723
2025-10-30	101.50	102.00	99.600	99.800	99.800	1,788,348
2025-10-29	105.50	106.00	100.00	100.50	100.50	4,168,171
2025-10-28	105.00	106.50	103.00	104.50	104.50	3,311,900
2025-10-27	106.50	106.50	103.00	105.50	105.50	5,584,181
2025-10-23	99.500	106.00	99.300	105.50	105.50	8,842,497

← NewerPage 4 of 5 · 243 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.