UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	97.200	101.50	96.300	100.50	97.436	8,216,702
2025-07-25	98.000	99.000	97.000	97.000	97.000	3,222,086
2025-07-24	98.800	99.000	97.200	97.600	97.600	4,292,824
2025-07-23	96.700	98.400	95.500	98.400	98.400	9,383,033
2025-07-22	94.500	99.000	94.500	95.000	95.000	8,831,690
2025-07-21	94.200	94.700	92.500	94.300	94.300	2,277,419
2025-07-18	96.400	96.400	94.100	94.200	94.200	3,478,819
2025-07-17	94.600	96.400	93.700	96.400	96.400	5,389,368
2025-07-16	92.800	95.900	92.200	93.900	93.900	3,608,197
2025-07-15	91.000	92.500	90.900	92.200	92.200	1,421,258
2025-07-14	93.200	93.400	90.400	90.900	90.900	1,726,448
2025-07-11	91.300	93.200	91.000	92.500	92.500	1,841,193
2025-07-10	89.300	92.800	89.100	90.900	90.900	2,421,522
2025-07-09	89.100	90.300	88.700	89.400	89.400	1,182,738
2025-07-08	89.000	90.400	88.700	89.000	89.000	1,381,319
2025-07-07	89.500	90.800	87.800	90.000	90.000	4,311,385
2025-07-04	97.200	97.500	92.800	93.000	93.000	3,768,670
2025-07-03	97.100	99.700	96.600	96.700	96.700	3,959,702
2025-07-02	96.700	97.600	95.900	96.400	96.400	1,456,361
2025-07-01	97.100	98.300	96.000	96.100	96.100	1,922,215
2025-06-30	98.500	98.800	96.800	96.800	96.800	1,916,402
2025-06-27	100.50	101.00	98.200	98.200	98.200	2,646,741
2025-06-26	101.00	102.00	98.700	99.900	99.900	2,811,451
2025-06-25	103.50	104.00	100.00	100.00	100.00	3,440,943
2025-06-24	104.00	104.00	102.00	103.00	103.00	6,736,447
2025-06-23	97.300	103.50	95.700	102.50	102.50	6,746,174
2025-06-20	99.100	100.50	96.800	98.700	98.700	3,645,103
2025-06-19	100.50	100.50	98.300	98.300	98.300	2,548,522
2025-06-18	101.00	102.00	100.00	100.50	100.50	2,038,461
2025-06-17	102.50	103.00	99.500	101.00	101.00	3,895,076
2025-06-16	99.800	103.00	98.800	101.50	101.50	6,770,342
2025-06-13	100.00	101.50	97.100	98.200	98.200	5,724,707
2025-06-12	103.50	104.00	99.900	100.00	100.00	5,706,768
2025-06-11	105.00	106.00	102.50	103.50	103.50	7,499,110
2025-06-10	102.50	105.00	101.00	104.00	104.00	10,924,330
2025-06-09	99.900	104.00	94.000	103.00	103.00	19,413,860
2025-06-06	92.700	98.500	92.700	97.300	97.300	10,389,680
2025-06-05	92.800	93.900	92.000	92.000	92.000	1,609,022
2025-06-04	91.700	93.400	91.300	93.100	93.100	2,608,095
2025-06-03	88.900	90.400	88.600	90.300	90.300	904,439
2025-06-02	88.900	90.300	88.000	88.000	88.000	1,074,046
2025-05-29	89.100	89.700	88.300	89.200	89.200	706,030
2025-05-28	90.500	91.400	87.700	88.100	88.100	1,383,694
2025-05-27	91.200	91.200	89.300	89.400	89.400	975,422
2025-05-26	91.200	92.100	90.400	90.600	90.600	812,862
2025-05-23	92.500	92.900	91.100	91.400	91.400	610,000
2025-05-22	92.200	94.500	92.000	92.000	92.000	3,682,458
2025-05-21	91.200	94.000	91.000	92.500	92.500	4,349,496
2025-05-20	91.400	92.800	90.500	90.700	90.700	1,848,100
2025-05-19	91.900	91.900	90.000	91.000	91.000	1,416,527
2025-05-16	91.900	92.900	91.100	92.200	92.200	2,044,278
2025-05-15	91.700	92.300	90.500	91.700	91.700	1,306,065
2025-05-14	90.300	92.700	89.900	91.700	91.700	3,459,503
2025-05-13	89.600	90.400	87.800	89.300	89.300	2,527,105
2025-05-12	89.100	89.300	87.700	88.500	88.500	2,033,321
2025-05-09	87.800	89.700	85.400	87.700	87.700	4,449,226
2025-05-08	83.400	88.300	83.400	87.800	87.800	2,906,465
2025-05-07	83.100	83.500	81.800	82.300	82.300	1,007,033
2025-05-06	80.900	83.200	80.900	83.000	83.000	1,050,314
2025-05-05	85.000	85.000	78.500	81.500	81.500	2,549,498

← NewerPage 6 of 21 · 1,225 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.