Union Bank of Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	20.30	20.45	20.15	20.15	20.15	-1.23%	2,328,531
May 13, 2026	20.55	20.55	20.30	20.40	20.40	-0.73%	1,585,970
May 12, 2026	20.75	20.80	20.50	20.55	20.55	-0.96%	1,529,506
May 11, 2026	20.55	20.85	20.50	20.75	20.75	0.97%	1,898,883
May 8, 2026	20.70	20.70	20.40	20.55	20.55	-	1,801,637
May 7, 2026	20.40	20.75	20.40	20.55	20.55	-0.72%	1,246,906
May 6, 2026	20.50	20.75	20.35	20.70	20.70	1.22%	1,727,420
May 5, 2026	20.10	20.45	20.05	20.45	20.45	1.49%	1,456,115
May 4, 2026	20.05	20.25	19.90	20.15	20.15	0.75%	2,503,850
Apr 30, 2026	20.20	20.20	19.95	20.00	20.00	-0.99%	1,993,957
Apr 29, 2026	20.35	20.35	20.20	20.20	20.20	0.50%	1,169,517
Apr 28, 2026	20.15	20.25	19.95	20.10	20.10	0.25%	1,263,338
Apr 27, 2026	20.05	20.15	19.85	20.05	20.05	-	1,619,285
Apr 24, 2026	20.35	20.35	20.05	20.05	20.05	-0.25%	1,400,317
Apr 23, 2026	20.30	20.35	20.05	20.10	20.10	-1.23%	2,679,804
Apr 22, 2026	20.95	20.95	20.35	20.35	20.35	-1.69%	2,085,875
Apr 21, 2026	21.10	21.10	20.65	20.70	20.70	-0.72%	2,136,758
Apr 20, 2026	20.85	21.05	20.80	20.85	20.85	-0.24%	1,020,135
Apr 17, 2026	21.55	21.55	20.85	20.90	20.90	-1.65%	1,533,294
Apr 16, 2026	21.20	21.50	21.10	21.25	21.25	0.95%	1,709,551
Apr 15, 2026	21.00	21.20	20.95	21.05	21.05	-	1,329,322
Apr 14, 2026	20.95	21.05	20.80	21.05	21.05	1.20%	1,972,660
Apr 13, 2026	20.90	20.95	20.55	20.80	20.80	-0.48%	1,362,019
Apr 10, 2026	21.10	21.10	20.60	20.90	20.90	-0.48%	2,405,339
Apr 9, 2026	20.95	21.15	20.90	21.00	21.00	0.24%	892,386
Apr 8, 2026	20.80	20.95	20.60	20.95	20.95	1.45%	2,029,980
Apr 7, 2026	20.80	20.85	20.40	20.65	20.65	-0.48%	1,928,885
Apr 2, 2026	20.90	21.00	20.70	20.75	20.75	-0.72%	773,032
Apr 1, 2026	20.95	20.95	20.70	20.90	20.90	1.70%	1,616,458
Mar 31, 2026	20.65	20.75	20.40	20.55	20.55	-0.48%	1,598,053
Mar 30, 2026	20.65	20.95	20.60	20.65	20.65	-1.90%	1,846,246
Mar 27, 2026	20.65	21.05	20.65	21.05	21.05	1.69%	3,320,695
Mar 26, 2026	20.65	20.75	20.45	20.70	20.70	0.73%	1,801,734
Mar 25, 2026	20.30	20.55	20.10	20.55	20.55	2.49%	2,836,040
Mar 24, 2026	19.95	20.10	19.90	20.05	20.05	0.75%	1,282,325
Mar 23, 2026	19.80	20.00	19.55	19.90	19.90	-1.24%	2,776,506
Mar 20, 2026	20.05	20.25	20.05	20.15	20.15	-	1,176,375
Mar 19, 2026	19.95	20.20	19.85	20.15	20.15	0.50%	1,952,440
Mar 18, 2026	20.25	20.25	20.05	20.05	20.05	-0.50%	1,088,457
Mar 17, 2026	20.05	20.20	20.05	20.15	20.15	-	1,066,169
Mar 16, 2026	20.05	20.15	19.90	20.15	20.15	1.00%	1,631,384
Mar 13, 2026	20.05	20.15	19.90	19.95	19.95	-0.99%	2,533,985
Mar 12, 2026	20.00	20.25	19.95	20.15	20.15	0.75%	2,461,646
Mar 11, 2026	19.85	20.20	19.85	20.00	20.00	1.01%	1,466,086
Mar 10, 2026	19.85	20.05	19.65	19.80	19.80	1.80%	1,730,343
Mar 9, 2026	18.95	19.50	18.85	19.45	19.45	-1.52%	3,200,724
Mar 6, 2026	19.50	19.80	19.50	19.75	19.75	0.77%	1,093,576
Mar 5, 2026	19.85	20.00	19.55	19.60	19.60	1.55%	1,555,634
Mar 4, 2026	19.85	19.90	19.30	19.30	19.30	-4.22%	4,855,232
Mar 3, 2026	19.90	20.20	19.90	20.15	20.15	0.50%	1,925,362