Union Bank of Taiwan (TPE:2838)
Taiwan · Delayed Price · Currency is TWD 21.40
-0.20 (-0.93%)
Sep 15, 2026, 9:17 AM CST
Union Bank of Taiwan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,708,039 |
| 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% | 2,318,559 |
| Aug 27, 2026 | 20.30 | 20.55 | 20.30 | 20.40 | 20.40 | 0.49% | 1,346,067 |
| 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 |
| Aug 10, 2026 | 20.55 | 20.55 | 20.05 | 20.15 | 20.15 | -2.18% | 3,220,990 |
| Aug 7, 2026 | 20.45 | 20.70 | 20.40 | 20.60 | 20.60 | 0.73% | 1,162,575 |
| Aug 6, 2026 | 20.40 | 20.65 | 20.35 | 20.45 | 20.45 | -0.97% | 1,701,026 |
| Aug 5, 2026 | 20.55 | 20.65 | 20.40 | 20.65 | 20.65 | 0.98% | 930,152 |
| 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% | 2,462,642 |
| Jul 29, 2026 | 20.55 | 20.55 | 20.05 | 20.45 | 20.45 | 0.25% | 4,475,682 |
| Jul 28, 2026 | 20.45 | 20.50 | 20.15 | 20.40 | 20.40 | -0.24% | 2,444,930 |
| 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 | - | 1,515,121 |
| Jul 22, 2026 | 20.40 | 20.75 | 20.10 | 20.25 | 20.25 | -1.22% | 4,488,495 |
| 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 |