Union Bank of Taiwan (TPE:2838)
Taiwan · Delayed Price · Currency is TWD 19.25
-0.15 (-0.77%)
At close: Dec 3, 2025
Union Bank of Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 18.60 | 18.80 | 18.50 | 18.60 | 18.60 | - | 1,072,816 |
| Nov 18, 2025 | 18.85 | 18.85 | 18.50 | 18.60 | 18.60 | -0.80% | 1,395,116 |
| Nov 17, 2025 | 18.90 | 18.95 | 18.75 | 18.75 | 18.75 | -0.79% | 2,714,831 |
| Nov 14, 2025 | 18.95 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 1,451,551 |
| Nov 13, 2025 | 18.95 | 19.10 | 18.95 | 19.00 | 19.00 | -0.52% | 929,392 |
| Nov 12, 2025 | 19.20 | 19.20 | 18.95 | 19.10 | 19.10 | -0.52% | 1,946,245 |
| Nov 11, 2025 | 19.30 | 19.45 | 19.05 | 19.20 | 19.20 | -0.52% | 812,579 |
| Nov 10, 2025 | 19.20 | 19.40 | 19.10 | 19.30 | 19.30 | 1.58% | 1,736,704 |
| Nov 7, 2025 | 19.00 | 19.15 | 18.85 | 19.00 | 19.00 | -1.04% | 535,435 |
| Nov 6, 2025 | 19.00 | 19.25 | 18.95 | 19.20 | 19.20 | 1.59% | 1,457,016 |
| Nov 5, 2025 | 18.70 | 18.95 | 18.65 | 18.90 | 18.90 | 0.27% | 1,329,432 |
| Nov 4, 2025 | 18.65 | 18.95 | 18.65 | 18.85 | 18.85 | 0.80% | 969,406 |
| Nov 3, 2025 | 18.55 | 18.80 | 18.55 | 18.70 | 18.70 | 0.81% | 1,205,986 |
| Oct 31, 2025 | 18.80 | 18.95 | 18.55 | 18.55 | 18.55 | -1.07% | 2,139,801 |
| Oct 30, 2025 | 19.05 | 19.05 | 18.70 | 18.75 | 18.75 | -1.83% | 2,810,608 |
| Oct 29, 2025 | 19.60 | 19.60 | 19.05 | 19.10 | 19.10 | -1.04% | 2,021,516 |
| Oct 28, 2025 | 19.90 | 19.95 | 19.30 | 19.30 | 19.30 | -3.26% | 3,076,214 |
| Oct 27, 2025 | 20.30 | 20.30 | 19.85 | 19.95 | 19.95 | -1.48% | 6,803,851 |
| 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 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% | 22,377,240 |