UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	83.700	85.800	83.400	84.700	84.700	1,773,629
2025-04-30	83.900	85.000	81.600	81.600	81.600	1,667,299
2025-04-29	81.500	83.700	80.900	83.600	83.600	1,259,215
2025-04-28	80.200	82.500	80.200	81.100	81.100	1,464,531
2025-04-25	80.000	80.500	78.500	79.700	79.700	1,581,600
2025-04-24	78.600	78.700	76.800	76.800	76.800	917,042
2025-04-23	77.000	79.000	75.800	77.600	77.600	1,484,150
2025-04-22	72.000	75.100	71.300	72.800	72.800	1,279,002
2025-04-21	78.000	78.400	73.100	73.100	73.100	1,667,398
2025-04-18	78.100	80.500	77.900	78.000	78.000	1,410,100
2025-04-17	78.700	79.100	76.300	77.900	77.900	2,185,038
2025-04-16	79.500	81.000	78.300	79.000	79.000	1,697,245
2025-04-15	75.400	80.500	74.800	79.800	79.800	2,508,534
2025-04-14	74.500	77.500	73.100	74.100	74.100	2,954,165
2025-04-11	68.300	71.200	63.500	71.200	71.200	3,304,050
2025-04-10	70.500	70.500	70.500	70.500	70.500	1,047,076
2025-04-09	64.100	65.700	64.100	64.100	64.100	3,796,183
2025-04-08	71.200	71.200	71.200	71.200	71.200	1,060,525
2025-04-07	79.100	79.100	79.100	79.100	79.100	129,003
2025-04-02	88.200	89.500	87.400	87.800	87.800	1,145,511
2025-04-01	87.000	89.800	87.000	87.800	87.800	1,481,180
2025-03-31	87.300	90.200	85.900	86.500	86.500	2,902,452
2025-03-28	95.000	95.000	90.500	91.000	91.000	1,959,232
2025-03-27	95.000	96.400	93.900	94.700	94.700	802,155
2025-03-26	96.700	97.500	96.000	96.000	96.000	990,757
2025-03-25	99.800	99.900	96.200	96.400	96.400	1,761,841
2025-03-24	101.50	101.50	97.000	98.300	98.300	2,031,649
2025-03-21	99.200	101.00	98.000	99.900	99.900	4,730,408
2025-03-20	97.000	98.800	96.100	98.200	98.200	1,748,985
2025-03-19	98.300	98.700	95.400	95.900	95.900	1,843,501
2025-03-18	97.200	100.50	96.300	97.800	97.800	5,035,226
2025-03-17	97.500	97.500	93.900	94.300	94.300	2,144,260
2025-03-14	92.300	96.000	91.300	95.300	95.300	2,777,212
2025-03-13	94.700	94.800	91.100	91.200	91.200	1,874,204
2025-03-12	94.000	95.000	93.200	93.300	93.300	1,529,329
2025-03-11	90.000	94.700	88.300	93.700	93.700	3,164,882
2025-03-10	95.000	96.200	92.200	93.000	93.000	3,200,149
2025-03-07	101.50	101.50	95.000	95.000	95.000	9,480,949
2025-03-06	106.50	110.00	105.50	105.50	105.50	5,652,290
2025-03-05	106.50	107.50	105.00	105.50	105.50	2,453,080
2025-03-04	100.00	107.00	99.500	106.50	106.50	3,631,533
2025-03-03	101.50	103.00	98.800	101.00	101.00	3,550,622
2025-02-27	105.50	106.50	101.50	103.50	103.50	3,912,580
2025-02-26	107.00	108.00	104.50	105.00	105.00	4,427,810
2025-02-25	105.00	107.50	103.00	106.00	106.00	3,930,969
2025-02-24	103.00	106.50	101.00	106.00	106.00	4,383,010
2025-02-21	103.50	105.00	101.00	102.00	102.00	3,485,808
2025-02-20	107.00	109.00	104.00	104.00	104.00	5,338,868
2025-02-19	108.00	111.50	104.00	106.00	106.00	11,990,755
2025-02-18	102.50	107.50	101.50	107.00	107.00	10,298,489
2025-02-17	95.600	103.00	95.600	102.00	102.00	7,676,637
2025-02-14	97.900	98.900	94.400	94.900	94.900	2,416,500
2025-02-13	98.700	100.50	97.800	97.900	97.900	3,269,081
2025-02-12	96.400	99.200	96.400	97.300	97.300	3,257,272
2025-02-11	96.000	97.700	95.200	95.900	95.900	2,143,297
2025-02-10	95.600	96.300	94.600	95.200	95.200	2,141,231
2025-02-07	94.500	96.400	93.700	95.500	95.500	6,898,312
2025-02-06	91.000	93.400	91.000	92.000	92.000	2,963,880
2025-02-05	88.900	92.000	88.200	90.700	90.700	2,025,136
2025-02-04	86.000	88.400	85.200	87.700	87.700	1,410,105

← NewerPage 7 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.