Union Bank of Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	20.90	21.00	20.70	20.75	20.75	-0.72%	773,032
Apr 1, 2026	20.95	20.95	20.70	20.90	20.90	1.70%	1,616,458
Mar 31, 2026	20.65	20.75	20.40	20.55	20.55	-0.48%	1,598,053
Mar 30, 2026	20.65	20.95	20.60	20.65	20.65	-1.90%	1,846,246
Mar 27, 2026	20.65	21.05	20.65	21.05	21.05	1.69%	3,320,695
Mar 26, 2026	20.65	20.75	20.45	20.70	20.70	0.73%	1,801,734
Mar 25, 2026	20.30	20.55	20.10	20.55	20.55	2.49%	2,836,040
Mar 24, 2026	19.95	20.10	19.90	20.05	20.05	0.75%	1,282,325
Mar 23, 2026	19.80	20.00	19.55	19.90	19.90	-1.24%	2,776,506
Mar 20, 2026	20.05	20.25	20.05	20.15	20.15	-	1,176,375
Mar 19, 2026	19.95	20.20	19.85	20.15	20.15	0.50%	1,952,440
Mar 18, 2026	20.25	20.25	20.05	20.05	20.05	-0.50%	1,088,457
Mar 17, 2026	20.05	20.20	20.05	20.15	20.15	-	1,066,169
Mar 16, 2026	20.05	20.15	19.90	20.15	20.15	1.00%	1,631,384
Mar 13, 2026	20.05	20.15	19.90	19.95	19.95	-0.99%	2,532,960
Mar 12, 2026	20.00	20.25	19.95	20.15	20.15	0.75%	2,461,646
Mar 11, 2026	19.85	20.20	19.85	20.00	20.00	1.01%	1,466,086
Mar 10, 2026	19.85	20.05	19.65	19.80	19.80	1.80%	1,730,343
Mar 9, 2026	18.95	19.50	18.85	19.45	19.45	-1.52%	3,200,724
Mar 6, 2026	19.50	19.80	19.50	19.75	19.75	0.77%	1,092,977
Mar 5, 2026	19.85	20.00	19.55	19.60	19.60	1.55%	1,555,634
Mar 4, 2026	19.85	19.90	19.30	19.30	19.30	-4.22%	4,855,232
Mar 3, 2026	19.90	20.20	19.90	20.15	20.15	0.50%	1,925,362
Mar 2, 2026	20.15	20.35	19.85	20.05	20.05	-0.99%	3,556,727
Feb 26, 2026	20.10	20.45	20.00	20.25	20.25	1.25%	3,642,563
Feb 25, 2026	20.05	20.20	19.85	20.00	20.00	-0.25%	2,063,482
Feb 24, 2026	20.15	20.40	20.00	20.05	20.05	-1.72%	3,337,647
Feb 23, 2026	19.70	20.50	19.60	20.40	20.40	4.88%	8,443,512
Feb 11, 2026	19.35	19.50	19.25	19.45	19.45	0.78%	3,028,398
Feb 10, 2026	19.05	19.30	19.05	19.30	19.30	1.31%	2,620,401
Feb 9, 2026	18.95	19.10	18.95	19.05	19.05	1.06%	2,505,344
Feb 6, 2026	18.70	18.95	18.70	18.85	18.85	0.27%	1,031,122
Feb 5, 2026	18.70	19.00	18.70	18.80	18.80	0.53%	2,241,734
Feb 4, 2026	18.50	18.70	18.50	18.70	18.70	0.81%	927,219
Feb 3, 2026	18.40	18.70	18.40	18.55	18.55	0.27%	824,890
Feb 2, 2026	18.70	18.70	18.40	18.50	18.50	-1.07%	1,485,825
Jan 30, 2026	18.65	18.70	18.50	18.70	18.70	0.27%	1,437,475
Jan 29, 2026	18.55	18.70	18.45	18.65	18.65	0.54%	1,481,974
Jan 28, 2026	18.65	18.70	18.50	18.55	18.55	-0.27%	875,565
Jan 27, 2026	18.60	18.70	18.60	18.60	18.60	0.27%	1,157,181
Jan 26, 2026	18.50	18.55	18.40	18.55	18.55	1.09%	841,710
Jan 23, 2026	18.55	18.55	18.30	18.35	18.35	-0.54%	3,092,493
Jan 22, 2026	18.40	18.50	18.35	18.45	18.45	0.82%	3,788,311
Jan 21, 2026	18.55	18.55	18.25	18.30	18.30	-1.08%	5,023,746
Jan 20, 2026	18.55	18.75	18.50	18.50	18.50	-1.07%	5,288,592
Jan 19, 2026	18.85	19.00	18.70	18.70	18.70	-0.80%	4,981,162
Jan 16, 2026	18.85	19.00	18.85	18.85	18.85	-	1,542,223
Jan 15, 2026	18.85	18.90	18.80	18.85	18.85	-	1,344,804
Jan 14, 2026	19.00	19.00	18.80	18.85	18.85	-0.26%	1,656,265
Jan 13, 2026	19.00	19.00	18.80	18.90	18.90	0.27%	1,380,203