Union Bank of Taiwan (TPE:2838)
Taiwan · Delayed Price · Currency is TWD 20.50
+0.15 (0.74%)
Oct 22, 2026, 2:39 PM CST
Union Bank of Taiwan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.25 | 20.55 | 20.25 | 20.50 | 20.50 | 0.74% | 1,221,622 |
| Oct 21, 2026 | 20.10 | 20.35 | 20.05 | 20.35 | 20.35 | 1.24% | 1,136,343 |
| Oct 20, 2026 | 20.05 | 20.20 | 19.90 | 20.10 | 20.10 | -1.71% | 3,410,115 |
| Oct 19, 2026 | 20.75 | 20.75 | 20.40 | 20.45 | 20.45 | -0.97% | 1,383,490 |
| Oct 16, 2026 | 20.60 | 20.90 | 20.60 | 20.65 | 20.65 | 0.73% | 1,726,451 |
| Oct 15, 2026 | 20.45 | 20.60 | 20.35 | 20.50 | 20.50 | 0.74% | 3,052,880 |
| Oct 14, 2026 | 20.35 | 20.40 | 20.25 | 20.35 | 20.35 | - | 1,172,712 |
| Oct 13, 2026 | 20.20 | 20.45 | 20.20 | 20.35 | 20.35 | -0.25% | 1,664,651 |
| Oct 12, 2026 | 20.35 | 20.60 | 20.35 | 20.40 | 20.40 | - | 1,386,864 |
| Oct 8, 2026 | 20.65 | 20.65 | 20.35 | 20.40 | 20.40 | -0.49% | 856,544 |
| Oct 7, 2026 | 20.40 | 20.60 | 20.25 | 20.50 | 20.50 | 1.23% | 907,446 |
| Oct 6, 2026 | 20.20 | 20.40 | 20.20 | 20.25 | 20.25 | 0.25% | 1,274,750 |
| Oct 5, 2026 | 20.45 | 20.45 | 20.20 | 20.20 | 20.20 | -0.98% | 2,373,119 |
| Oct 2, 2026 | 20.45 | 20.55 | 20.40 | 20.40 | 20.40 | -1.21% | 1,713,294 |
| Oct 1, 2026 | 20.60 | 20.90 | 20.45 | 20.65 | 20.65 | 0.24% | 2,048,143 |
| Sep 30, 2026 | 20.55 | 20.75 | 20.55 | 20.60 | 20.60 | 0.24% | 1,921,569 |
| Sep 29, 2026 | 21.10 | 21.10 | 20.50 | 20.55 | 20.55 | -2.14% | 4,376,710 |
| Sep 24, 2026 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | -0.94% | 1,171,002 |
| Sep 23, 2026 | 21.55 | 21.55 | 21.20 | 21.20 | 21.20 | -1.40% | 1,599,284 |
| Sep 22, 2026 | 21.65 | 21.65 | 21.35 | 21.50 | 21.50 | -0.46% | 1,156,623 |
| Sep 21, 2026 | 21.40 | 21.65 | 21.25 | 21.60 | 21.60 | 0.93% | 1,422,146 |
| Sep 18, 2026 | 21.90 | 21.90 | 21.30 | 21.40 | 21.40 | -1.83% | 2,932,841 |
| Sep 17, 2026 | 21.55 | 21.90 | 21.40 | 21.80 | 21.80 | 1.16% | 2,601,891 |
| Sep 16, 2026 | 21.50 | 21.55 | 21.25 | 21.55 | 21.55 | 0.47% | 1,522,410 |
| Sep 15, 2026 | 21.50 | 21.65 | 21.25 | 21.45 | 21.45 | -0.69% | 1,711,368 |
| Sep 14, 2026 | 21.00 | 21.65 | 21.00 | 21.60 | 21.60 | 2.61% | 2,481,698 |
| Sep 11, 2026 | 20.80 | 21.15 | 20.80 | 21.05 | 21.05 | 0.72% | 1,859,432 |
| Sep 10, 2026 | 20.85 | 21.05 | 20.80 | 20.90 | 20.90 | -0.48% | 2,001,833 |
| Sep 9, 2026 | 21.05 | 21.20 | 20.95 | 21.00 | 21.00 | -1.41% | 1,738,802 |
| Sep 8, 2026 | 20.95 | 21.35 | 20.85 | 21.30 | 21.30 | 1.67% | 2,715,438 |
| Sep 7, 2026 | 20.90 | 21.00 | 20.70 | 20.95 | 20.95 | 0.48% | 2,366,200 |
| Sep 4, 2026 | 20.70 | 20.85 | 20.45 | 20.85 | 20.85 | 0.97% | 1,593,874 |
| Sep 3, 2026 | 20.55 | 20.90 | 20.55 | 20.65 | 20.65 | 0.49% | 2,892,600 |
| Sep 2, 2026 | 20.15 | 20.55 | 20.15 | 20.55 | 20.55 | 1.48% | 2,204,487 |
| Sep 1, 2026 | 20.10 | 20.40 | 20.10 | 20.25 | 20.25 | - | 1,870,566 |
| Aug 31, 2026 | 20.20 | 20.30 | 20.05 | 20.25 | 20.25 | 0.25% | 2,939,883 |
| Aug 28, 2026 | 20.45 | 20.45 | 20.10 | 20.20 | 20.20 | -0.98% | 2,321,183 |
| Aug 27, 2026 | 20.30 | 20.55 | 20.30 | 20.40 | 20.40 | 0.49% | 1,347,337 |
| Aug 26, 2026 | 20.20 | 20.40 | 20.05 | 20.30 | 20.30 | 0.25% | 1,869,467 |
| Aug 25, 2026 | 20.30 | 20.40 | 20.20 | 20.25 | 20.25 | -0.25% | 1,382,486 |
| Aug 24, 2026 | 20.35 | 20.45 | 20.15 | 20.30 | 20.30 | -0.25% | 1,275,155 |
| Aug 21, 2026 | 20.15 | 20.55 | 20.15 | 20.35 | 20.35 | 0.99% | 1,982,230 |
| Aug 20, 2026 | 20.20 | 20.30 | 20.05 | 20.15 | 20.15 | 0.50% | 1,156,576 |
| Aug 19, 2026 | 20.10 | 20.20 | 19.95 | 20.05 | 20.05 | -0.25% | 1,813,054 |
| Aug 18, 2026 | 19.85 | 20.20 | 19.85 | 20.10 | 20.10 | 0.75% | 1,612,372 |
| Aug 17, 2026 | 19.90 | 20.05 | 19.80 | 19.95 | 19.95 | 0.25% | 1,644,896 |
| Aug 14, 2026 | 20.15 | 20.20 | 19.90 | 19.90 | 19.90 | -1.24% | 2,145,660 |
| Aug 13, 2026 | 20.05 | 20.15 | 19.80 | 20.15 | 20.15 | 1.26% | 2,454,907 |
| Aug 12, 2026 | 20.00 | 20.05 | 19.75 | 19.90 | 19.90 | - | 1,900,708 |
| Aug 11, 2026 | 20.15 | 20.20 | 19.85 | 19.90 | 19.90 | -1.24% | 3,875,701 |