Top Union Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	27.45	28.80	27.35	28.15	28.15	3.68%	1,005,115
May 27, 2026	27.65	27.70	27.15	27.15	27.15	-1.81%	374,343
May 26, 2026	27.75	27.75	27.30	27.65	27.65	0.73%	201,736
May 25, 2026	27.25	27.70	27.05	27.45	27.45	1.48%	356,988
May 22, 2026	27.10	27.20	26.80	27.05	27.05	-	207,632
May 21, 2026	27.00	27.15	26.85	27.05	27.05	0.19%	227,430
May 20, 2026	26.60	27.20	26.60	27.00	27.00	2.47%	247,420
May 19, 2026	26.30	26.45	26.15	26.35	26.35	0.19%	164,456
May 18, 2026	26.30	26.45	26.00	26.30	26.30	-0.38%	148,125
May 15, 2026	27.00	27.00	26.30	26.40	26.40	-1.86%	384,905
May 14, 2026	26.80	27.00	26.60	26.90	26.90	0.37%	319,080
May 13, 2026	27.15	27.15	26.80	26.80	26.80	-1.65%	417,511
May 12, 2026	27.55	27.60	27.15	27.25	27.25	-1.09%	556,855
May 11, 2026	27.80	27.80	27.50	27.55	27.55	-1.43%	417,173
May 8, 2026	27.85	28.00	27.80	27.95	27.95	0.36%	224,611
May 7, 2026	27.85	27.90	27.70	27.85	27.85	-	249,397
May 6, 2026	28.05	28.05	27.60	27.85	27.85	-0.36%	258,267
May 5, 2026	27.70	27.95	27.60	27.95	27.95	0.90%	294,480
May 4, 2026	28.05	28.05	27.60	27.70	27.70	-0.54%	416,072
Apr 30, 2026	27.85	27.85	27.65	27.85	27.85	-	201,711
Apr 29, 2026	27.80	28.10	27.60	27.85	27.85	0.72%	238,308
Apr 28, 2026	27.75	27.75	27.50	27.65	27.65	-0.36%	230,144
Apr 27, 2026	28.10	28.15	27.55	27.75	27.75	-1.25%	391,089
Apr 24, 2026	28.25	28.30	27.90	28.10	28.10	-0.53%	282,534
Apr 23, 2026	28.80	28.85	28.00	28.25	28.25	-1.22%	479,715
Apr 22, 2026	28.20	28.60	28.05	28.60	28.60	1.96%	457,152
Apr 21, 2026	28.05	28.20	28.00	28.05	28.05	-	327,346
Apr 20, 2026	28.30	28.30	28.00	28.05	28.05	-0.53%	327,418
Apr 17, 2026	28.40	28.55	28.20	28.20	28.20	0.36%	314,013
Apr 16, 2026	27.95	28.25	27.95	28.10	28.10	0.54%	293,102
Apr 15, 2026	27.90	27.95	27.80	27.95	27.95	0.18%	194,459
Apr 14, 2026	27.75	27.90	27.65	27.90	27.90	0.54%	207,310
Apr 13, 2026	28.20	28.40	27.75	27.75	27.75	-0.72%	283,961
Apr 10, 2026	27.95	28.10	27.80	27.95	27.95	0.36%	262,897
Apr 9, 2026	28.15	28.20	27.60	27.85	27.85	-1.59%	364,455
Apr 8, 2026	28.10	28.30	28.10	28.30	28.30	0.89%	134,925
Apr 7, 2026	28.05	28.10	27.90	28.05	28.05	-	186,040
Apr 2, 2026	28.40	28.45	27.30	28.05	28.05	-1.23%	212,953
Apr 1, 2026	28.45	28.45	28.05	28.40	28.40	0.18%	148,896
Mar 31, 2026	28.60	29.20	27.70	28.35	28.35	-1.22%	1,434,378
Mar 30, 2026	28.70	28.80	28.55	28.70	28.70	-0.52%	140,684
Mar 27, 2026	28.90	28.95	28.60	28.85	28.85	0.35%	112,199
Mar 26, 2026	28.85	29.00	28.75	28.75	28.75	-0.17%	158,503
Mar 25, 2026	28.85	28.85	28.65	28.80	28.80	1.05%	107,313
Mar 24, 2026	28.80	28.80	28.45	28.50	28.50	-	133,303
Mar 23, 2026	28.40	28.95	28.40	28.50	28.50	-1.89%	264,446
Mar 20, 2026	29.15	29.45	29.00	29.05	29.05	0.52%	243,808
Mar 19, 2026	28.90	29.00	28.70	28.90	28.90	0.17%	221,900
Mar 18, 2026	29.00	29.00	28.75	28.85	28.85	0.35%	135,861
Mar 17, 2026	28.90	28.90	28.60	28.75	28.75	0.70%	291,270