Union Bank of Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	20.70	21.10	20.35	20.45	20.45	-2.15%	4,318,091
Aug 3, 2026	20.60	21.10	20.60	20.90	20.90	0.72%	3,200,963
Jul 31, 2026	20.70	21.10	20.70	20.75	20.75	0.73%	3,114,595
Jul 30, 2026	20.70	20.70	20.30	20.60	20.60	0.73%	2,457,787
Jul 29, 2026	20.55	20.55	20.05	20.45	20.45	0.25%	4,467,606
Jul 28, 2026	20.45	20.50	20.15	20.40	20.40	-0.24%	2,443,670
Jul 27, 2026	20.55	20.55	20.20	20.45	20.45	0.74%	3,059,502
Jul 24, 2026	20.15	20.30	20.10	20.30	20.30	0.25%	2,061,726
Jul 23, 2026	20.25	20.30	20.10	20.25	20.25	-	1,514,903
Jul 22, 2026	20.40	20.75	20.10	20.25	20.25	-1.22%	4,486,117
Jul 21, 2026	20.40	20.55	20.30	20.50	20.50	0.49%	1,686,170
Jul 20, 2026	20.65	20.70	20.10	20.40	20.40	-0.49%	3,459,960
Jul 17, 2026	20.75	20.90	20.40	20.50	20.50	-1.91%	3,959,626
Jul 16, 2026	21.00	21.45	20.75	20.90	20.90	-0.71%	2,855,308
Jul 15, 2026	21.40	21.70	20.95	21.05	21.05	-0.78%	5,467,538
Jul 14, 2026	22.69	22.69	21.51	21.65	21.22	-2.13%	5,790,208
Jul 13, 2026	22.64	22.69	21.93	22.12	21.68	-1.47%	4,239,663
Jul 9, 2026	23.16	23.30	22.45	22.45	22.00	-3.64%	3,508,471
Jul 8, 2026	23.11	23.49	22.97	23.30	22.83	0.82%	2,851,980
Jul 7, 2026	22.26	23.40	22.26	23.11	22.65	3.81%	4,576,265
Jul 6, 2026	21.60	22.31	21.60	22.26	21.82	3.06%	2,440,718
Jul 3, 2026	21.23	21.84	21.23	21.60	21.17	0.44%	2,394,668
Jul 2, 2026	21.32	21.56	21.23	21.51	21.08	0.88%	1,773,931
Jul 1, 2026	21.51	21.51	21.18	21.32	20.89	-0.22%	2,553,580
Jun 30, 2026	21.04	21.37	20.80	21.37	20.94	1.80%	1,800,587
Jun 29, 2026	21.70	21.70	20.80	20.99	20.57	-0.89%	3,614,993
Jun 26, 2026	21.27	21.42	21.04	21.18	20.75	-1.54%	2,015,380
Jun 25, 2026	21.42	21.70	21.23	21.51	21.08	1.11%	1,259,734
Jun 24, 2026	21.51	21.51	21.18	21.27	20.85	-0.88%	1,374,104
Jun 23, 2026	21.32	21.51	21.04	21.46	21.03	1.56%	1,811,492
Jun 22, 2026	21.56	21.56	21.04	21.13	20.71	-1.54%	2,317,316
Jun 18, 2026	21.32	21.51	21.09	21.46	21.03	1.34%	8,027,663
Jun 17, 2026	20.85	21.27	20.76	21.18	20.75	1.81%	3,067,203
Jun 16, 2026	20.66	21.04	20.57	20.80	20.38	0.68%	2,454,718
Jun 15, 2026	20.76	20.85	20.52	20.66	20.25	0.69%	4,104,385
Jun 12, 2026	20.47	20.76	20.38	20.52	20.11	0.46%	1,766,987
Jun 11, 2026	20.52	20.61	20.09	20.43	20.01	-	2,158,502
Jun 10, 2026	20.47	20.61	20.28	20.43	20.01	-0.69%	1,909,765
Jun 9, 2026	19.43	20.66	19.43	20.57	20.15	5.06%	4,184,380
Jun 8, 2026	19.76	20.09	19.58	19.58	19.18	-3.71%	2,656,488
Jun 5, 2026	20.09	20.38	19.81	20.33	19.92	0.94%	2,586,380
Jun 4, 2026	19.91	20.24	19.91	20.14	19.74	1.18%	2,561,164
Jun 3, 2026	19.43	20.19	19.29	19.91	19.51	2.43%	3,440,324
Jun 2, 2026	19.29	19.58	19.15	19.43	19.04	0.49%	1,994,004
Jun 1, 2026	19.25	19.34	18.92	19.34	18.95	0.24%	2,587,154
May 29, 2026	19.06	19.29	19.01	19.29	18.90	1.24%	2,619,708
May 28, 2026	19.34	19.34	19.01	19.06	18.67	-1.46%	1,379,419
May 27, 2026	19.10	19.34	18.96	19.34	18.95	1.23%	1,764,532
May 26, 2026	18.92	19.10	18.92	19.10	18.72	0.75%	1,220,694
May 25, 2026	19.01	19.01	18.87	18.96	18.58	-0.25%	1,602,552