Union Insurance Co., Ltd. (TPE:2816)
Taiwan · Delayed Price · Currency is TWD 28.85
+0.05 (0.17%)
At close: Feb 11, 2026
Union Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 28.80 | 28.95 | 28.50 | 28.85 | 28.85 | 0.17% | 170,560 |
| Feb 10, 2026 | 28.35 | 28.85 | 28.35 | 28.80 | 28.80 | 1.59% | 113,350 |
| Feb 9, 2026 | 28.25 | 28.45 | 28.25 | 28.35 | 28.35 | 0.35% | 94,578 |
| Feb 6, 2026 | 28.45 | 28.50 | 28.15 | 28.25 | 28.25 | -0.70% | 155,033 |
| Feb 5, 2026 | 28.50 | 28.85 | 28.40 | 28.45 | 28.45 | 0.18% | 82,559 |
| Feb 4, 2026 | 28.60 | 28.60 | 28.35 | 28.40 | 28.40 | 0.18% | 41,212 |
| Feb 3, 2026 | 28.25 | 28.50 | 28.20 | 28.35 | 28.35 | 0.35% | 135,297 |
| Feb 2, 2026 | 28.55 | 28.75 | 28.15 | 28.25 | 28.25 | -1.57% | 178,821 |
| Jan 30, 2026 | 28.85 | 28.85 | 28.60 | 28.70 | 28.70 | -0.52% | 106,537 |
| Jan 29, 2026 | 28.90 | 28.90 | 28.75 | 28.85 | 28.85 | -0.35% | 85,844 |
| Jan 28, 2026 | 29.00 | 29.25 | 28.70 | 28.95 | 28.95 | -0.17% | 162,295 |
| Jan 27, 2026 | 28.85 | 29.30 | 28.85 | 29.00 | 29.00 | 0.69% | 99,822 |
| Jan 26, 2026 | 28.80 | 28.85 | 28.70 | 28.80 | 28.80 | -0.69% | 112,452 |
| Jan 23, 2026 | 29.20 | 29.20 | 28.90 | 29.00 | 29.00 | - | 58,425 |
| Jan 22, 2026 | 29.00 | 29.00 | 28.65 | 29.00 | 29.00 | - | 228,043 |
| Jan 21, 2026 | 29.10 | 29.10 | 28.85 | 29.00 | 29.00 | -0.34% | 150,538 |
| Jan 20, 2026 | 29.15 | 29.55 | 29.10 | 29.10 | 29.10 | -1.36% | 124,470 |
| Jan 19, 2026 | 29.40 | 29.70 | 29.40 | 29.50 | 29.50 | -0.17% | 140,385 |
| Jan 16, 2026 | 29.80 | 29.80 | 29.25 | 29.55 | 29.55 | -1.34% | 110,523 |
| Jan 15, 2026 | 29.75 | 29.95 | 29.65 | 29.95 | 29.95 | 0.50% | 89,448 |
| Jan 14, 2026 | 29.65 | 30.20 | 29.65 | 29.80 | 29.80 | - | 111,298 |
| Jan 13, 2026 | 29.80 | 30.00 | 29.45 | 29.80 | 29.80 | 1.53% | 205,038 |
| Jan 12, 2026 | 29.00 | 29.55 | 29.00 | 29.35 | 29.35 | 1.73% | 97,673 |
| Jan 9, 2026 | 28.85 | 29.30 | 28.85 | 28.85 | 28.85 | - | 95,862 |
| Jan 8, 2026 | 28.80 | 29.00 | 28.70 | 28.85 | 28.85 | 0.17% | 78,585 |
| Jan 7, 2026 | 28.80 | 29.00 | 28.70 | 28.80 | 28.80 | 0.17% | 90,903 |
| Jan 6, 2026 | 28.65 | 28.80 | 28.60 | 28.75 | 28.75 | -0.35% | 108,703 |
| Jan 5, 2026 | 28.75 | 28.90 | 28.50 | 28.85 | 28.85 | 0.35% | 87,275 |
| Jan 2, 2026 | 28.75 | 28.90 | 28.70 | 28.75 | 28.75 | -0.52% | 67,205 |
| Dec 31, 2025 | 28.90 | 29.00 | 28.75 | 28.90 | 28.90 | 0.17% | 201,136 |
| Dec 30, 2025 | 29.10 | 29.10 | 28.85 | 28.85 | 28.85 | -1.54% | 116,251 |
| Dec 29, 2025 | 29.30 | 29.50 | 29.05 | 29.30 | 29.30 | -0.34% | 99,396 |
| Dec 26, 2025 | 29.75 | 29.75 | 29.25 | 29.40 | 29.40 | -0.34% | 114,190 |
| Dec 24, 2025 | 29.50 | 29.60 | 29.25 | 29.50 | 29.50 | 0.51% | 109,295 |
| Dec 23, 2025 | 29.20 | 29.35 | 28.90 | 29.35 | 29.35 | -0.17% | 118,947 |
| Dec 22, 2025 | 29.30 | 29.40 | 28.85 | 29.40 | 29.40 | 1.03% | 119,836 |
| Dec 19, 2025 | 28.95 | 29.10 | 28.90 | 29.10 | 29.10 | 0.34% | 97,245 |
| Dec 18, 2025 | 29.20 | 29.25 | 28.80 | 29.00 | 29.00 | -0.34% | 74,706 |
| Dec 17, 2025 | 29.00 | 29.30 | 29.00 | 29.10 | 29.10 | 0.69% | 143,035 |
| Dec 16, 2025 | 28.85 | 28.95 | 28.70 | 28.90 | 28.90 | -0.34% | 222,242 |
| Dec 15, 2025 | 28.80 | 29.50 | 28.80 | 29.00 | 29.00 | -0.51% | 124,255 |
| Dec 12, 2025 | 29.20 | 29.20 | 29.00 | 29.15 | 29.15 | -0.17% | 120,960 |
| Dec 11, 2025 | 29.05 | 29.30 | 29.00 | 29.20 | 29.20 | 0.52% | 152,560 |
| Dec 10, 2025 | 29.70 | 29.70 | 29.00 | 29.05 | 29.05 | -1.19% | 190,122 |
| Dec 9, 2025 | 30.05 | 30.05 | 29.20 | 29.40 | 29.40 | -1.01% | 100,166 |
| Dec 8, 2025 | 29.90 | 30.00 | 29.70 | 29.70 | 29.70 | -0.67% | 57,890 |
| Dec 5, 2025 | 30.15 | 30.15 | 29.60 | 29.90 | 29.90 | - | 129,105 |
| Dec 4, 2025 | 30.00 | 30.20 | 29.85 | 29.90 | 29.90 | -0.33% | 96,994 |
| Dec 3, 2025 | 30.10 | 30.10 | 29.90 | 30.00 | 30.00 | - | 163,240 |
| Dec 2, 2025 | 30.00 | 30.10 | 29.70 | 30.00 | 30.00 | -0.33% | 63,848 |