Union Bank of Taiwan (TPE:2838)
Taiwan · Delayed Price · Currency is TWD 20.25
+0.25 (1.25%)
Oct 23, 2025, 2:38 PM CST
Union Bank of Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.90 | 20.25 | 19.85 | 20.25 | 20.25 | 1.25% | 5,462,819 |
| Oct 22, 2025 | 19.90 | 20.20 | 19.75 | 20.00 | 20.00 | 0.76% | 8,080,795 |
| Oct 21, 2025 | 19.95 | 19.95 | 19.45 | 19.85 | 19.85 | -0.50% | 6,315,859 |
| Oct 20, 2025 | 19.90 | 19.95 | 19.25 | 19.95 | 19.95 | 1.79% | 5,810,544 |
| Oct 17, 2025 | 19.85 | 19.90 | 19.25 | 19.60 | 19.60 | 0.26% | 2,598,713 |
| Oct 16, 2025 | 19.85 | 19.90 | 19.45 | 19.55 | 19.55 | - | 2,040,742 |
| Oct 15, 2025 | 19.80 | 19.90 | 19.30 | 19.55 | 19.55 | - | 2,827,646 |
| Oct 14, 2025 | 19.50 | 19.95 | 19.45 | 19.55 | 19.55 | 2.89% | 5,094,074 |
| Oct 13, 2025 | 18.95 | 19.10 | 18.70 | 19.00 | 19.00 | -0.78% | 2,677,365 |
| Oct 9, 2025 | 19.75 | 19.75 | 19.00 | 19.15 | 19.15 | - | 3,267,900 |
| Oct 8, 2025 | 18.95 | 19.30 | 18.75 | 19.15 | 19.15 | 3.23% | 6,199,986 |
| Oct 7, 2025 | 18.45 | 18.65 | 18.30 | 18.55 | 18.55 | 0.54% | 3,069,706 |
| Oct 3, 2025 | 18.10 | 18.45 | 18.00 | 18.45 | 18.45 | 1.65% | 5,879,702 |
| Oct 2, 2025 | 17.95 | 18.20 | 17.95 | 18.15 | 18.15 | 0.28% | 4,468,315 |
| Oct 1, 2025 | 17.90 | 18.20 | 17.90 | 18.10 | 18.10 | 0.84% | 4,290,657 |
| Sep 30, 2025 | 17.95 | 18.05 | 17.80 | 17.95 | 17.95 | 0.28% | 1,908,376 |
| Sep 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 26, 2025 | 17.95 | 18.00 | 17.70 | 17.90 | 17.90 | -0.28% | 3,943,199 |
| Sep 25, 2025 | 17.90 | 17.95 | 17.80 | 17.95 | 17.95 | 0.84% | 1,698,315 |
| Sep 24, 2025 | 17.70 | 18.00 | 17.70 | 17.80 | 17.80 | 0.56% | 3,848,026 |
| Sep 23, 2025 | 17.55 | 17.75 | 17.45 | 17.70 | 17.70 | 0.57% | 3,650,761 |
| Sep 22, 2025 | 17.55 | 17.70 | 17.45 | 17.60 | 17.60 | -0.56% | 2,836,273 |
| Sep 19, 2025 | 17.35 | 17.70 | 17.25 | 17.70 | 17.70 | 2.02% | 22,377,241 |
| Sep 18, 2025 | 17.50 | 17.55 | 17.25 | 17.35 | 17.35 | - | 1,238,162 |
| Sep 17, 2025 | 17.50 | 17.60 | 17.35 | 17.35 | 17.35 | -0.86% | 1,767,708 |
| Sep 16, 2025 | 17.45 | 17.55 | 17.40 | 17.50 | 17.50 | - | 1,482,472 |
| Sep 15, 2025 | 17.35 | 17.60 | 17.35 | 17.50 | 17.50 | 0.86% | 1,597,249 |
| Sep 12, 2025 | 17.30 | 17.40 | 17.30 | 17.35 | 17.35 | 0.29% | 1,090,450 |
| Sep 11, 2025 | 17.25 | 17.40 | 17.25 | 17.30 | 17.30 | -0.29% | 1,407,805 |
| Sep 10, 2025 | 17.30 | 17.45 | 17.25 | 17.35 | 17.35 | -0.29% | 1,625,640 |
| Sep 9, 2025 | 17.20 | 17.40 | 17.10 | 17.40 | 17.40 | 2.65% | 2,313,364 |
| Sep 8, 2025 | 16.95 | 17.05 | 16.90 | 16.95 | 16.95 | -0.29% | 463,501 |
| Sep 5, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 596,250 |
| Sep 4, 2025 | 16.85 | 16.95 | 16.85 | 16.90 | 16.90 | 0.30% | 845,287 |
| Sep 3, 2025 | 16.90 | 16.95 | 16.80 | 16.85 | 16.85 | -0.30% | 807,021 |
| Sep 2, 2025 | 16.95 | 17.00 | 16.80 | 16.90 | 16.90 | - | 975,279 |
| Sep 1, 2025 | 16.65 | 17.00 | 16.65 | 16.90 | 16.90 | 1.81% | 2,264,817 |
| Aug 29, 2025 | 16.85 | 16.90 | 16.60 | 16.60 | 16.60 | -1.48% | 3,424,819 |
| 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 |