UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	86.000	87.000	83.000	85.000	85.000	2,528,530
2025-01-22	88.400	90.500	88.400	90.300	90.300	1,630,000
2025-01-21	88.600	89.000	87.900	88.700	88.700	970,000
2025-01-20	87.100	89.100	87.100	88.300	88.300	1,308,000
2025-01-17	88.700	89.200	86.500	86.700	86.700	1,271,000
2025-01-16	89.600	90.200	87.700	88.300	88.300	2,365,000
2025-01-15	87.300	90.500	85.400	88.300	88.300	3,062,000
2025-01-14	84.200	87.400	83.800	87.200	87.200	3,136,000
2025-01-13	87.500	87.500	82.700	83.200	83.200	3,691,000
2025-01-10	89.500	89.900	86.800	87.400	87.400	2,929,000
2025-01-09	92.700	93.400	88.900	89.100	89.100	3,471,000
2025-01-08	94.000	95.000	92.100	92.800	92.800	2,342,000
2025-01-07	100.00	100.50	93.500	93.700	93.700	8,915,000
2025-01-06	103.50	103.50	99.900	100.50	100.50	2,559,000
2025-01-03	103.50	104.00	99.100	100.50	100.50	4,341,000
2025-01-02	101.50	108.50	100.50	102.50	102.50	10,751,000
2024-12-31	99.000	101.50	98.000	101.00	101.00	2,243,000
2024-12-30	103.00	103.50	98.000	99.300	99.300	2,713,000
2024-12-27	100.00	103.50	99.800	102.50	102.50	3,239,000
2024-12-26	99.800	101.00	99.000	100.00	100.00	1,532,000
2024-12-25	97.700	100.50	97.700	100.00	100.00	3,076,000
2024-12-24	102.50	102.50	96.600	97.000	97.000	4,780,000
2024-12-23	102.00	103.50	100.50	102.00	102.00	2,489,000
2024-12-20	100.50	103.00	99.100	100.00	100.00	3,682,000
2024-12-19	100.00	102.00	98.600	101.00	101.00	4,602,000
2024-12-18	104.50	111.00	102.50	103.00	103.00	17,364,000
2024-12-17	102.00	106.50	99.900	105.00	105.00	8,435,000
2024-12-16	107.00	111.00	96.600	100.00	100.00	25,467,000
2024-12-13	103.00	106.50	98.500	104.00	104.00	18,064,000
2024-12-12	97.000	104.00	96.400	102.50	102.50	18,048,000
2024-12-11	94.700	96.000	94.000	96.000	96.000	2,477,000
2024-12-10	95.400	96.500	93.500	95.000	95.000	4,298,000
2024-12-09	94.500	96.300	92.900	95.900	95.900	6,202,000
2024-12-06	94.400	96.800	92.600	94.000	94.000	6,960,000
2024-12-05	91.100	94.000	90.700	94.000	94.000	8,299,000
2024-12-04	87.300	90.300	87.100	90.000	90.000	5,270,000
2024-12-03	87.000	87.500	86.000	86.600	86.600	2,022,000
2024-12-02	82.600	86.800	82.400	86.000	86.000	3,576,000
2024-11-29	80.000	82.600	79.600	82.600	82.600	1,035,000
2024-11-28	81.000	81.000	77.800	80.200	80.200	1,853,000
2024-11-27	83.800	83.800	80.500	80.500	80.500	2,075,000
2024-11-26	83.500	84.200	82.400	83.100	83.100	1,578,000
2024-11-25	83.200	83.800	82.600	82.800	82.800	1,191,000
2024-11-22	82.400	83.300	81.900	82.500	82.500	1,245,000
2024-11-21	81.500	83.200	80.700	81.700	81.700	1,740,000
2024-11-20	83.000	83.800	81.000	81.000	81.000	1,852,596
2024-11-19	81.000	82.900	80.700	82.500	82.500	2,635,000
2024-11-18	88.500	88.500	80.100	80.200	80.200	9,556,000
2024-11-15	90.000	91.000	88.400	88.800	88.800	2,857,000
2024-11-14	91.000	92.400	89.300	89.600	89.600	4,278,000
2024-11-13	90.100	92.400	89.800	90.800	90.800	3,096,000
2024-11-12	92.400	92.400	88.300	89.900	89.900	7,662,000
2024-11-11	94.200	97.100	92.200	92.600	92.600	6,695,000
2024-11-08	97.600	98.500	93.700	94.000	94.000	12,316,000
2024-11-07	96.000	101.50	93.600	96.700	96.700	20,605,000
2024-11-06	92.700	97.100	91.900	95.000	95.000	10,121,000
2024-11-05	91.500	94.400	91.000	92.200	92.200	3,794,000
2024-11-04	91.600	93.000	89.700	91.500	91.500	2,128,000
2024-11-01	88.200	92.500	88.200	91.400	91.400	2,707,000
2024-10-31	91.100	91.100	91.100	91.100	91.100	0

← NewerPage 8 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.