Union Bank of Taiwan (TPE:2838)
Taiwan · Delayed Price · Currency is TWD 18.50
-0.20 (-1.07%)
Feb 2, 2026, 1:35 PM CST
Union Bank of Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 19.00 | 19.00 | 18.80 | 18.85 | 18.85 | -0.26% | 1,877,486 |
| Jan 9, 2026 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 1,742,184 |
| Jan 8, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.26% | 1,710,552 |
| Jan 7, 2026 | 19.30 | 19.30 | 19.05 | 19.05 | 19.05 | -0.78% | 2,875,949 |
| Jan 6, 2026 | 19.45 | 19.50 | 19.20 | 19.20 | 19.20 | -1.54% | 2,518,967 |
| Jan 5, 2026 | 19.45 | 19.75 | 19.35 | 19.50 | 19.50 | -0.26% | 2,702,315 |
| Jan 2, 2026 | 19.35 | 19.55 | 19.25 | 19.55 | 19.55 | 1.03% | 1,934,464 |
| Dec 31, 2025 | 19.30 | 19.45 | 19.30 | 19.35 | 19.35 | 0.26% | 1,195,782 |
| Dec 30, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.53% | 1,583,355 |
| Dec 29, 2025 | 19.65 | 19.65 | 19.40 | 19.60 | 19.60 | 0.26% | 1,196,986 |
| Dec 26, 2025 | 19.60 | 19.70 | 19.55 | 19.55 | 19.55 | -0.26% | 1,019,850 |
| Dec 24, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 677,847 |
| Dec 23, 2025 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | 0.51% | 1,226,660 |
| Dec 22, 2025 | 19.55 | 19.70 | 19.45 | 19.70 | 19.70 | 0.77% | 1,282,536 |
| Dec 19, 2025 | 19.20 | 19.75 | 19.20 | 19.55 | 19.55 | 1.03% | 3,570,253 |
| Dec 18, 2025 | 19.60 | 19.75 | 19.25 | 19.35 | 19.35 | -0.77% | 1,438,138 |
| Dec 17, 2025 | 19.50 | 19.75 | 19.40 | 19.50 | 19.50 | 0.26% | 2,662,852 |
| Dec 16, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 0.78% | 1,984,895 |
| Dec 15, 2025 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | - | 645,931 |
| Dec 12, 2025 | 19.40 | 19.45 | 19.25 | 19.30 | 19.30 | 0.78% | 721,075 |
| Dec 11, 2025 | 19.25 | 19.30 | 19.10 | 19.15 | 19.15 | -0.78% | 917,373 |
| Dec 10, 2025 | 19.30 | 19.45 | 19.10 | 19.30 | 19.30 | - | 1,611,262 |
| Dec 9, 2025 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | - | 696,804 |
| Dec 8, 2025 | 19.55 | 19.75 | 19.25 | 19.30 | 19.30 | -1.03% | 2,659,894 |
| Dec 5, 2025 | 19.30 | 19.55 | 19.25 | 19.50 | 19.50 | 1.30% | 992,544 |
| Dec 4, 2025 | 19.40 | 19.60 | 19.25 | 19.25 | 19.25 | - | 2,102,596 |
| Dec 3, 2025 | 19.45 | 19.45 | 19.20 | 19.25 | 19.25 | -0.77% | 1,412,318 |
| Dec 2, 2025 | 19.65 | 19.65 | 19.35 | 19.40 | 19.40 | -0.26% | 1,467,717 |
| Dec 1, 2025 | 19.70 | 19.80 | 19.45 | 19.45 | 19.45 | -1.52% | 1,566,610 |
| Nov 28, 2025 | 19.55 | 19.75 | 19.35 | 19.75 | 19.75 | 1.28% | 2,475,511 |
| Nov 27, 2025 | 19.35 | 19.70 | 19.35 | 19.50 | 19.50 | - | 1,184,930 |
| Nov 26, 2025 | 19.40 | 19.50 | 19.25 | 19.50 | 19.50 | 0.52% | 1,083,523 |
| Nov 25, 2025 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | - | 738,671 |
| Nov 24, 2025 | 19.25 | 19.50 | 19.20 | 19.40 | 19.40 | 1.57% | 3,721,715 |
| Nov 21, 2025 | 19.05 | 19.25 | 18.85 | 19.10 | 19.10 | 0.26% | 2,882,321 |
| Nov 20, 2025 | 18.85 | 19.10 | 18.70 | 19.05 | 19.05 | 2.42% | 1,650,646 |