UD Electronic historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	90.400	91.100	88.100	91.100	91.100	3,109,000
2024-10-29	90.500	93.400	89.100	89.600	89.600	4,280,000
2024-10-28	93.600	94.400	89.600	90.500	90.500	5,855,000
2024-10-25	91.000	95.500	89.500	93.400	93.400	10,932,000
2024-10-24	94.000	97.200	89.100	89.400	89.400	12,236,000
2024-10-23	90.300	94.500	90.300	93.700	93.700	6,695,000
2024-10-22	87.900	89.900	87.600	89.600	89.600	1,685,000
2024-10-21	89.500	90.400	88.000	88.100	88.100	2,268,000
2024-10-18	92.400	93.100	89.500	89.500	89.500	2,586,000
2024-10-17	92.300	95.200	91.100	91.900	91.900	4,523,000
2024-10-16	92.000	93.200	90.200	90.500	90.500	2,609,000
2024-10-15	90.600	95.500	90.500	92.300	92.300	5,572,000
2024-10-14	87.000	91.000	86.300	90.600	90.600	2,318,000
2024-10-11	88.000	88.400	86.600	87.000	87.000	1,261,000
2024-10-09	89.600	89.700	87.000	87.400	87.400	1,714,000
2024-10-08	89.800	89.800	86.600	88.600	88.600	2,126,000
2024-10-07	92.000	92.000	88.200	89.500	89.500	2,598,000
2024-10-04	94.700	94.700	88.000	88.000	88.000	3,958,000
2024-10-03	93.200	93.200	93.200	93.200	93.200	0
2024-10-02	93.200	93.200	93.200	93.200	93.200	0
2024-10-01	91.500	93.700	90.200	93.200	93.200	2,231,000
2024-09-30	92.700	92.700	89.500	90.800	90.800	3,127,000
2024-09-27	93.800	97.400	92.600	93.000	93.000	4,914,000
2024-09-26	96.000	96.200	92.000	92.100	92.100	4,699,000
2024-09-25	96.600	97.300	94.200	95.700	95.700	3,700,000
2024-09-24	100.50	102.50	92.500	95.500	95.500	16,149,000
2024-09-23	99.000	99.500	95.100	99.500	99.500	11,381,000
2024-09-20	94.200	98.600	92.500	96.900	96.900	15,101,000
2024-09-19	88.200	93.500	87.400	92.300	92.300	5,733,000
2024-09-18	89.100	91.000	87.000	87.000	87.000	3,824,000
2024-09-16	86.800	90.600	86.000	89.100	89.100	3,878,000
2024-09-13	87.300	88.100	86.000	86.700	86.700	2,823,000
2024-09-12	83.400	85.900	82.500	85.600	85.600	2,952,000
2024-09-11	83.500	84.500	80.800	80.800	80.800	2,209,000
2024-09-10	84.300	86.700	81.200	82.200	82.200	4,537,000
2024-09-09	79.800	84.500	79.800	83.800	83.800	2,818,000
2024-09-06	81.300	83.500	79.800	81.600	81.600	2,236,000
2024-09-05	86.300	86.300	80.000	80.600	80.600	5,072,000
2024-09-04	83.000	86.500	79.500	84.300	84.300	5,250,000
2024-09-03	90.300	90.600	87.500	88.300	88.300	4,208,000
2024-09-02	91.900	94.500	88.200	90.100	90.100	8,283,000
2024-08-30	91.000	96.300	90.900	91.500	91.500	11,196,000
2024-08-29	89.000	94.000	88.900	90.700	90.700	6,300,000
2024-08-28	88.900	94.900	88.600	90.700	90.700	13,237,000
2024-08-27	88.700	90.500	86.800	87.700	87.700	3,435,000
2024-08-26	91.700	91.800	87.500	88.700	88.700	4,670,000
2024-08-23	87.500	89.800	86.600	89.500	89.500	2,982,000
2024-08-22	91.600	91.700	87.000	88.800	88.800	4,771,000
2024-08-21	90.300	92.500	88.400	91.000	91.000	6,115,000
2024-08-20	88.500	92.300	87.700	91.600	91.600	13,556,000
2024-08-19	84.500	85.600	82.700	84.400	84.400	5,637,000
2024-08-16	78.000	84.000	77.400	82.800	82.800	8,844,000
2024-08-15	75.000	76.800	74.000	76.400	76.400	2,802,000
2024-08-14	75.200	78.500	74.300	74.900	74.900	4,093,000
2024-08-13	74.200	74.200	72.400	74.000	74.000	1,426,000
2024-08-12	74.500	74.900	72.900	73.100	73.100	1,650,000
2024-08-09	73.500	75.900	73.000	73.500	73.500	3,473,000
2024-08-08	68.300	73.900	68.100	70.200	70.200	4,316,000
2024-08-07	64.700	69.600	63.400	69.600	69.600	2,436,000
2024-08-06	70.000	70.000	60.500	63.300	63.300	4,859,000

← NewerPage 9 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.