Union Bank of Taiwan (TPE:2838)
Taiwan · Delayed Price · Currency is TWD 16.60
-0.25 (-1.48%)
Aug 29, 2025, 2:36 PM CST
Union Bank of Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.85 | 16.90 | 16.60 | 16.60 | 16.60 | -1.48% | 3,136,630 |
| Aug 28, 2025 | 16.95 | 17.05 | 16.85 | 16.85 | 16.85 | -0.59% | 1,664,394 |
| Aug 27, 2025 | 17.05 | 17.05 | 16.95 | 16.95 | 16.95 | -0.59% | 1,636,932 |
| Aug 26, 2025 | 17.30 | 17.30 | 17.00 | 17.05 | 17.05 | -1.73% | 3,097,956 |
| Aug 25, 2025 | 17.70 | 17.70 | 17.30 | 17.35 | 17.35 | -2.25% | 2,670,642 |
| Aug 22, 2025 | 17.65 | 17.80 | 17.60 | 17.75 | 17.75 | 0.28% | 2,402,190 |
| Aug 21, 2025 | 17.45 | 17.75 | 17.45 | 17.70 | 17.70 | 1.14% | 1,666,617 |
| Aug 20, 2025 | 17.50 | 17.55 | 17.25 | 17.50 | 17.50 | 0.57% | 1,087,116 |
| Aug 19, 2025 | 17.20 | 17.55 | 17.20 | 17.40 | 17.40 | 0.58% | 2,957,386 |
| Aug 18, 2025 | 17.25 | 17.35 | 17.15 | 17.30 | 17.30 | 0.29% | 1,264,105 |
| Aug 15, 2025 | 17.25 | 17.30 | 17.10 | 17.25 | 17.25 | - | 1,346,540 |
| Aug 14, 2025 | 17.10 | 17.30 | 17.10 | 17.25 | 17.25 | 0.88% | 984,035 |
| Aug 13, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | 0.59% | 929,648 |
| Aug 12, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -0.29% | 631,784 |
| Aug 11, 2025 | 17.20 | 17.25 | 17.00 | 17.05 | 17.05 | -0.87% | 1,019,836 |
| Aug 8, 2025 | 17.25 | 17.35 | 17.15 | 17.20 | 17.20 | -1.15% | 1,261,306 |
| Aug 7, 2025 | 17.30 | 17.45 | 17.15 | 17.40 | 17.40 | 0.58% | 1,620,201 |
| Aug 6, 2025 | 16.95 | 17.30 | 16.95 | 17.30 | 17.30 | 2.37% | 2,030,465 |
| Aug 5, 2025 | 16.85 | 16.95 | 16.80 | 16.90 | 16.90 | - | 1,045,773 |
| Aug 4, 2025 | 16.60 | 17.00 | 16.60 | 16.90 | 16.90 | 0.90% | 1,796,521 |
| Aug 1, 2025 | 16.60 | 16.80 | 16.40 | 16.75 | 16.75 | 0.60% | 1,507,279 |
| Jul 31, 2025 | 16.75 | 16.85 | 16.60 | 16.65 | 16.65 | -0.60% | 1,991,627 |
| Jul 30, 2025 | 16.80 | 16.90 | 16.75 | 16.75 | 16.75 | -0.30% | 1,204,390 |
| Jul 29, 2025 | 16.80 | 16.85 | 16.70 | 16.80 | 16.80 | - | 1,838,192 |
| Jul 28, 2025 | 17.00 | 17.00 | 16.75 | 16.80 | 16.80 | -0.59% | 1,463,618 |
| Jul 25, 2025 | 16.90 | 17.00 | 16.85 | 16.90 | 16.90 | -0.59% | 1,342,897 |
| Jul 24, 2025 | 17.00 | 17.15 | 16.85 | 17.00 | 17.00 | - | 2,302,847 |
| Jul 23, 2025 | 16.75 | 17.20 | 16.55 | 17.00 | 17.00 | 0.47% | 11,003,429 |
| Jul 22, 2025 | 16.87 | 17.01 | 16.82 | 16.92 | 16.59 | 0.59% | 7,928,013 |
| Jul 21, 2025 | 17.10 | 17.29 | 16.82 | 16.82 | 16.50 | -1.64% | 7,779,145 |
| Jul 18, 2025 | 17.29 | 17.29 | 17.01 | 17.10 | 16.78 | -0.29% | 4,850,974 |
| Jul 17, 2025 | 17.15 | 17.29 | 17.06 | 17.15 | 16.82 | - | 2,578,260 |
| Jul 16, 2025 | 17.15 | 17.48 | 17.15 | 17.15 | 16.82 | -0.81% | 3,571,234 |
| Jul 15, 2025 | 17.15 | 17.34 | 17.10 | 17.29 | 16.95 | - | 1,616,534 |
| Jul 14, 2025 | 17.20 | 17.34 | 17.10 | 17.29 | 16.95 | 0.52% | 2,795,718 |
| Jul 11, 2025 | 16.87 | 17.38 | 16.87 | 17.20 | 16.86 | 1.96% | 6,433,538 |
| Jul 10, 2025 | 16.59 | 16.92 | 16.54 | 16.87 | 16.54 | 1.69% | 2,405,134 |
| Jul 9, 2025 | 16.82 | 16.82 | 16.59 | 16.59 | 16.27 | -1.13% | 2,349,276 |
| Jul 8, 2025 | 16.92 | 17.01 | 16.73 | 16.78 | 16.45 | - | 1,402,497 |
| Jul 7, 2025 | 16.64 | 16.82 | 16.64 | 16.78 | 16.45 | 0.60% | 1,569,186 |
| Jul 4, 2025 | 16.78 | 16.82 | 16.68 | 16.68 | 16.36 | -0.83% | 1,248,876 |
| Jul 3, 2025 | 16.73 | 16.87 | 16.64 | 16.82 | 16.50 | -0.30% | 1,989,711 |
| Jul 2, 2025 | 16.82 | 16.96 | 16.78 | 16.87 | 16.54 | 0.30% | 1,216,987 |
| Jul 1, 2025 | 16.59 | 16.96 | 16.59 | 16.82 | 16.50 | 0.54% | 3,232,407 |
| Jun 30, 2025 | 16.64 | 16.73 | 16.54 | 16.73 | 16.40 | -0.54% | 2,006,448 |
| Jun 27, 2025 | 16.82 | 16.87 | 16.73 | 16.82 | 16.50 | -0.30% | 2,533,297 |
| Jun 26, 2025 | 16.36 | 16.96 | 16.36 | 16.87 | 16.54 | 3.12% | 7,781,261 |
| Jun 25, 2025 | 16.26 | 16.40 | 16.17 | 16.36 | 16.04 | 0.62% | 2,033,446 |
| Jun 24, 2025 | 16.07 | 16.26 | 16.07 | 16.26 | 15.94 | 2.33% | 1,709,051 |
| Jun 23, 2025 | 16.07 | 16.07 | 15.84 | 15.89 | 15.89 | -1.73% | 4,631,642 |