Union Bank of Taiwan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	22.80	22.80	22.45	22.55	-	-0.88%	1,292,127
Jun 23, 2026	22.60	22.80	22.30	22.75	22.75	1.56%	1,708,955
Jun 22, 2026	22.85	22.85	22.30	22.40	22.40	-1.54%	2,186,148
Jun 18, 2026	22.60	22.80	22.35	22.75	22.75	1.34%	7,573,267
Jun 17, 2026	22.10	22.55	22.00	22.45	22.45	1.81%	2,893,588
Jun 16, 2026	21.90	22.30	21.80	22.05	22.05	0.68%	2,315,772
Jun 15, 2026	22.00	22.10	21.75	21.90	21.90	0.69%	3,872,062
Jun 12, 2026	21.70	22.00	21.60	21.75	21.75	0.46%	1,652,749
Jun 11, 2026	21.75	21.85	21.30	21.65	21.65	-	2,036,323
Jun 10, 2026	21.70	21.85	21.50	21.65	21.65	-0.69%	1,801,666
Jun 9, 2026	20.60	21.90	20.60	21.80	21.80	5.06%	3,947,529
Jun 8, 2026	20.95	21.30	20.75	20.75	20.75	-3.71%	2,506,121
Jun 5, 2026	21.30	21.60	21.00	21.55	21.55	0.94%	2,439,982
Jun 4, 2026	21.10	21.45	21.10	21.35	21.35	1.18%	2,409,629
Jun 3, 2026	20.60	21.40	20.45	21.10	21.10	2.43%	3,245,589
Jun 2, 2026	20.45	20.75	20.30	20.60	20.60	0.49%	1,875,277
Jun 1, 2026	20.40	20.50	20.05	20.50	20.50	0.24%	2,433,686
May 29, 2026	20.20	20.45	20.15	20.45	20.45	1.24%	2,471,423
May 28, 2026	20.50	20.50	20.15	20.20	20.20	-1.46%	1,301,339
May 27, 2026	20.25	20.50	20.10	20.50	20.50	1.23%	1,664,653
May 26, 2026	20.05	20.25	20.05	20.25	20.25	0.75%	1,151,599
May 25, 2026	20.15	20.15	20.00	20.10	20.10	-0.25%	1,511,842
May 22, 2026	20.10	20.30	20.10	20.15	20.15	0.25%	1,277,843
May 21, 2026	20.10	20.20	20.05	20.10	20.10	0.25%	658,893
May 20, 2026	20.35	20.35	20.05	20.05	20.05	-1.72%	2,204,847
May 19, 2026	20.20	20.40	20.15	20.40	20.40	0.74%	1,593,418
May 18, 2026	20.25	20.30	20.00	20.25	20.25	0.75%	1,483,784
May 15, 2026	20.20	20.25	20.10	20.10	20.10	-0.25%	1,348,106
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