Union Bank of Taiwan Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	49.450	49.600	49.400	49.600	47.341	69,000
2022-11-03	49.300	49.450	49.300	49.450	47.198	110,000
2022-11-02	49.400	49.400	49.350	49.350	47.103	72,000
2022-11-01	49.100	49.350	49.100	49.350	47.103	26,000
2022-10-31	49.100	49.400	48.950	49.400	47.150	202,209
2022-10-28	49.200	49.200	49.050	49.100	46.864	254,000
2022-10-27	49.300	49.350	49.150	49.200	46.959	136,000
2022-10-26	49.400	49.700	49.250	49.250	47.007	92,000
2022-10-25	49.400	49.400	49.250	49.250	47.007	133,000
2022-10-24	49.300	49.400	49.200	49.400	47.150	104,000
2022-10-21	49.250	49.300	49.150	49.300	47.055	145,199
2022-10-20	49.350	49.350	49.200	49.250	47.007	143,000
2022-10-19	49.400	49.450	49.300	49.350	47.103	78,000
2022-10-18	49.200	49.400	49.100	49.350	47.103	51,000
2022-10-17	49.400	49.400	48.900	49.100	46.864	219,015
2022-10-14	49.300	49.400	49.300	49.400	47.150	71,022
2022-10-13	49.400	49.400	49.100	49.250	47.007	260,060
2022-10-12	49.500	49.900	49.300	49.400	47.150	236,000
2022-10-11	50.200	50.200	49.250	49.400	47.150	911,100
2022-10-07	50.500	50.500	50.000	50.200	47.914	831,000
2022-10-06	50.500	50.600	50.500	50.500	48.200	89,000
2022-10-05	50.500	50.600	50.500	50.500	48.200	32,000
2022-10-04	50.500	50.600	50.500	50.500	48.200	42,000
2022-10-03	50.500	50.600	50.500	50.500	48.200	60,000
2022-09-30	50.500	50.600	50.300	50.600	48.296	51,000
2022-09-29	50.700	50.700	50.400	50.700	48.391	81,000
2022-09-28	50.700	50.700	50.500	50.600	48.296	165,000
2022-09-27	50.800	50.900	50.600	50.800	48.487	79,000
2022-09-26	50.800	50.900	50.600	50.700	48.391	95,000
2022-09-23	50.900	51.000	50.800	51.000	48.677	56,307
2022-09-22	50.800	51.000	50.600	51.000	48.677	117,198
2022-09-21	51.200	51.200	50.700	51.100	48.773	413,027
2022-09-20	51.400	51.400	51.200	51.300	48.964	113,250
2022-09-19	51.500	51.500	51.300	51.500	49.155	123,000
2022-09-16	51.500	51.600	51.500	51.500	49.155	54,000
2022-09-15	51.600	51.600	51.500	51.600	49.250	152,313
2022-09-14	51.600	51.600	51.500	51.600	49.250	86,000
2022-09-13	51.700	51.700	51.500	51.700	49.346	106,000
2022-09-12	51.500	51.700	51.500	51.700	49.346	39,000
2022-09-08	51.500	51.700	51.500	51.600	49.250	47,000
2022-09-07	51.600	51.600	51.500	51.500	49.155	79,000
2022-09-06	51.600	51.700	51.600	51.600	49.250	24,000
2022-09-05	51.600	51.600	51.600	51.600	49.250	39,000
2022-09-02	51.600	51.700	51.600	51.700	49.346	14,000
2022-09-01	51.600	51.700	51.600	51.700	49.346	9,000
2022-08-31	51.700	51.700	51.600	51.600	49.250	105,000
2022-08-30	51.600	51.700	51.600	51.700	49.346	24,000
2022-08-29	51.600	51.600	51.500	51.600	49.250	132,000
2022-08-26	51.700	51.700	51.700	51.700	49.346	11,000
2022-08-25	51.600	51.700	51.600	51.700	49.346	14,000
2022-08-24	51.500	51.600	51.500	51.600	49.250	17,000
2022-08-23	51.500	51.600	51.500	51.500	49.155	18,000
2022-08-22	51.500	51.500	51.500	51.500	49.155	36,000
2022-08-19	51.500	51.500	51.400	51.500	49.155	53,100
2022-08-18	51.500	51.500	51.400	51.500	49.155	22,050
2022-08-17	51.500	51.500	51.500	51.500	49.155	6,100
2022-08-16	51.500	51.500	51.400	51.400	49.059	20,100
2022-08-15	51.400	51.500	51.400	51.400	49.059	241,000
2022-08-12	51.500	51.500	51.400	51.400	49.059	14,000
2022-08-11	51.500	51.500	51.400	51.400	49.059	75,000

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	2.4000 TWD
2022-06-20	2.4000 TWD
2021-08-09	2.4000 TWD
2020-06-29	2.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.