Union Bank of Taiwan (TPE:2838)
Taiwan · Delayed Price · Currency is TWD 21.35
+0.25 (1.18%)
Jun 4, 2026, 1:30 PM CST
Union Bank of Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 21.10 | 21.45 | 21.10 | 21.45 | - | 1.66% | 1,888,418 |
| 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 |
| 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 |