Union Bank of Taiwan 2838
TWSE · Taiwan · Finance
TWD 20.65+0.05 (+0.24%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 20.65 | +0.24% | TWD 20.60 | TWD 20.90 | TWD 20.45 | 2.03M |
| 2026-09-30 | TWD 20.60 | +0.24% | TWD 20.55 | TWD 20.75 | TWD 20.55 | 1.90M |
| 2026-09-29 | TWD 20.55 | -2.14% | TWD 21.10 | TWD 21.10 | TWD 20.50 | 4.30M |
| 2026-09-24 | TWD 21.00 | -0.94% | TWD 21.15 | TWD 21.15 | TWD 21.00 | 1.14M |
| 2026-09-23 | TWD 21.20 | -1.40% | TWD 21.55 | TWD 21.55 | TWD 21.20 | 1.56M |
| 2026-09-22 | TWD 21.50 | -0.46% | TWD 21.65 | TWD 21.65 | TWD 21.35 | 1.13M |
| 2026-09-21 | TWD 21.60 | +0.93% | TWD 21.40 | TWD 21.65 | TWD 21.25 | 1.39M |
| 2026-09-18 | TWD 21.40 | -1.83% | TWD 21.90 | TWD 21.90 | TWD 21.30 | 2.89M |
| 2026-09-17 | TWD 21.80 | +1.16% | TWD 21.55 | TWD 21.90 | TWD 21.40 | 2.56M |
| 2026-09-16 | TWD 21.55 | +0.47% | TWD 21.50 | TWD 21.55 | TWD 21.25 | 1.49M |
| 2026-09-15 | TWD 21.45 | -0.69% | TWD 21.50 | TWD 21.65 | TWD 21.25 | 1.67M |
| 2026-09-14 | TWD 21.60 | +2.61% | TWD 21.00 | TWD 21.65 | TWD 21.00 | 2.42M |
| 2026-09-11 | TWD 21.05 | +0.72% | TWD 20.80 | TWD 21.15 | TWD 20.80 | 1.80M |
| 2026-09-10 | TWD 20.90 | -0.48% | TWD 20.85 | TWD 21.05 | TWD 20.80 | 1.92M |
| 2026-09-09 | TWD 21.00 | -1.41% | TWD 21.05 | TWD 21.20 | TWD 20.95 | 1.72M |
| 2026-09-08 | TWD 21.30 | +1.67% | TWD 20.95 | TWD 21.35 | TWD 20.85 | 2.69M |
| 2026-09-07 | TWD 20.95 | +0.48% | TWD 20.90 | TWD 21.00 | TWD 20.70 | 2.34M |
| 2026-09-04 | TWD 20.85 | +0.97% | TWD 20.70 | TWD 20.85 | TWD 20.45 | 1.58M |
| 2026-09-03 | TWD 20.65 | +0.49% | TWD 20.55 | TWD 20.90 | TWD 20.55 | 2.87M |
| 2026-09-02 | TWD 20.55 | +1.48% | TWD 20.15 | TWD 20.55 | TWD 20.15 | 2.19M |
| 2026-09-01 | TWD 20.25 | 0.00% | TWD 20.10 | TWD 20.40 | TWD 20.10 | 1.86M |
| 2026-08-31 | TWD 20.25 | +0.25% | TWD 20.20 | TWD 20.30 | TWD 20.05 | 2.93M |
| 2026-08-28 | TWD 20.20 | -0.98% | TWD 20.45 | TWD 20.45 | TWD 20.10 | 2.30M |
| 2026-08-27 | TWD 20.40 | +0.49% | TWD 20.30 | TWD 20.55 | TWD 20.30 | 1.34M |
| 2026-08-26 | TWD 20.30 | +0.25% | TWD 20.20 | TWD 20.40 | TWD 20.05 | 1.85M |
| 2026-08-25 | TWD 20.25 | -0.25% | TWD 20.30 | TWD 20.40 | TWD 20.20 | 1.37M |
| 2026-08-24 | TWD 20.30 | -0.25% | TWD 20.35 | TWD 20.45 | TWD 20.15 | 1.27M |
| 2026-08-21 | TWD 20.35 | +0.99% | TWD 20.15 | TWD 20.55 | TWD 20.15 | 1.97M |
| 2026-08-20 | TWD 20.15 | +0.50% | TWD 20.20 | TWD 20.30 | TWD 20.05 | 1.15M |
| 2026-08-19 | TWD 20.05 | -0.25% | TWD 20.10 | TWD 20.20 | TWD 19.95 | 1.80M |
| 2026-08-18 | TWD 20.10 | +0.75% | TWD 19.85 | TWD 20.20 | TWD 19.85 | 1.59M |
| 2026-08-17 | TWD 19.95 | +0.25% | TWD 19.90 | TWD 20.05 | TWD 19.80 | 1.63M |
| 2026-08-14 | TWD 19.90 | -1.24% | TWD 20.15 | TWD 20.20 | TWD 19.90 | 2.12M |
| 2026-08-13 | TWD 20.15 | +1.26% | TWD 20.05 | TWD 20.15 | TWD 19.80 | 2.44M |
| 2026-08-12 | TWD 19.90 | 0.00% | TWD 20.00 | TWD 20.05 | TWD 19.75 | 1.88M |
| 2026-08-11 | TWD 19.90 | -1.24% | TWD 20.15 | TWD 20.20 | TWD 19.85 | 3.82M |
| 2026-08-10 | TWD 20.15 | -2.18% | TWD 20.55 | TWD 20.55 | TWD 20.05 | 3.17M |
| 2026-08-07 | TWD 20.60 | +0.73% | TWD 20.45 | TWD 20.70 | TWD 20.40 | 1.15M |
| 2026-08-06 | TWD 20.45 | -0.97% | TWD 20.40 | TWD 20.65 | TWD 20.35 | 1.69M |
| 2026-08-05 | TWD 20.65 | +0.98% | TWD 20.55 | TWD 20.65 | TWD 20.40 | 915.38K |
| 2026-08-04 | TWD 20.45 | -2.15% | TWD 20.70 | TWD 21.10 | TWD 20.35 | 4.29M |
| 2026-08-03 | TWD 20.90 | +0.72% | TWD 20.60 | TWD 21.10 | TWD 20.60 | 3.19M |
| 2026-07-31 | TWD 20.75 | +0.73% | TWD 20.70 | TWD 21.10 | TWD 20.70 | 3.09M |
| 2026-07-30 | TWD 20.60 | +0.73% | TWD 20.70 | TWD 20.70 | TWD 20.30 | 2.45M |
| 2026-07-29 | TWD 20.45 | +0.25% | TWD 20.55 | TWD 20.55 | TWD 20.05 | 4.46M |
| 2026-07-28 | TWD 20.40 | -0.24% | TWD 20.45 | TWD 20.50 | TWD 20.15 | 2.43M |
| 2026-07-27 | TWD 20.45 | +0.74% | TWD 20.55 | TWD 20.55 | TWD 20.20 | 3.04M |
| 2026-07-24 | TWD 20.30 | +0.25% | TWD 20.15 | TWD 20.30 | TWD 20.10 | 2.05M |
| 2026-07-23 | TWD 20.25 | 0.00% | TWD 20.25 | TWD 20.30 | TWD 20.10 | 1.49M |
| 2026-07-22 | TWD 20.25 | -1.22% | TWD 20.40 | TWD 20.75 | TWD 20.10 | 4.44M |
| 2026-07-21 | TWD 20.50 | +0.49% | TWD 20.40 | TWD 20.55 | TWD 20.30 | 1.67M |
| 2026-07-20 | TWD 20.40 | -0.49% | TWD 20.65 | TWD 20.70 | TWD 20.10 | 3.44M |
| 2026-07-17 | TWD 20.50 | -1.91% | TWD 20.75 | TWD 20.90 | TWD 20.40 | 3.92M |
| 2026-07-16 | TWD 20.90 | -0.71% | TWD 21.00 | TWD 21.45 | TWD 20.75 | 2.80M |
| 2026-07-15 | TWD 21.05 | -2.78% | TWD 21.40 | TWD 21.70 | TWD 20.95 | 5.39M |
| 2026-07-14 | TWD 21.65 | -2.13% | TWD 22.69 | TWD 22.69 | TWD 21.51 | 5.73M |
| 2026-07-13 | TWD 22.12 | -1.47% | TWD 22.64 | TWD 22.69 | TWD 21.93 | 4.19M |
| 2026-07-10 | TWD 22.45 | 0.00% | TWD 22.45 | TWD 22.45 | TWD 22.45 | 0 |
| 2026-07-09 | TWD 22.45 | -3.64% | TWD 23.16 | TWD 23.30 | TWD 22.45 | 3.47M |
| 2026-07-08 | TWD 23.30 | +0.82% | TWD 23.11 | TWD 23.49 | TWD 22.97 | 2.82M |
| 2026-07-07 | TWD 23.11 | +3.81% | TWD 22.26 | TWD 23.40 | TWD 22.26 | 4.53M |
| 2026-07-06 | TWD 22.26 | +3.06% | TWD 21.60 | TWD 22.31 | TWD 21.60 | 2.41M |
| 2026-07-03 | TWD 21.60 | +0.44% | TWD 21.23 | TWD 21.84 | TWD 21.23 | 2.38M |
| 2026-07-02 | TWD 21.51 | +0.88% | TWD 21.32 | TWD 21.56 | TWD 21.23 | 1.76M |
| 2026-07-01 | TWD 21.32 | -0.22% | TWD 21.51 | TWD 21.51 | TWD 21.18 | 2.54M |
| 2026-06-30 | TWD 21.37 | +1.80% | TWD 21.04 | TWD 21.37 | TWD 20.80 | 1.79M |
| 2026-06-29 | TWD 20.99 | -0.89% | TWD 21.70 | TWD 21.70 | TWD 20.80 | 3.59M |
| 2026-06-26 | TWD 21.18 | -1.54% | TWD 21.27 | TWD 21.42 | TWD 21.04 | 2.00M |
| 2026-06-25 | TWD 21.51 | +1.11% | TWD 21.42 | TWD 21.70 | TWD 21.23 | 1.24M |
| 2026-06-24 | TWD 21.27 | -0.88% | TWD 21.51 | TWD 21.51 | TWD 21.18 | 1.36M |
| 2026-06-23 | TWD 21.46 | +1.56% | TWD 21.32 | TWD 21.51 | TWD 21.04 | 1.79M |
| 2026-06-22 | TWD 21.13 | -1.54% | TWD 21.56 | TWD 21.56 | TWD 21.04 | 2.29M |
| 2026-06-18 | TWD 21.46 | +1.34% | TWD 21.32 | TWD 21.51 | TWD 21.08 | 8.00M |
| 2026-06-17 | TWD 21.18 | +1.81% | TWD 20.85 | TWD 21.27 | TWD 20.75 | 3.04M |
| 2026-06-16 | TWD 20.80 | +0.68% | TWD 20.66 | TWD 21.04 | TWD 20.57 | 2.43M |
| 2026-06-15 | TWD 20.66 | +0.69% | TWD 20.75 | TWD 20.85 | TWD 20.52 | 4.08M |
| 2026-06-12 | TWD 20.52 | +0.46% | TWD 20.47 | TWD 20.75 | TWD 20.38 | 1.75M |
| 2026-06-11 | TWD 20.42 | 0.00% | TWD 20.52 | TWD 20.61 | TWD 20.09 | 2.14M |
| 2026-06-10 | TWD 20.42 | -0.69% | TWD 20.47 | TWD 20.61 | TWD 20.28 | 1.89M |
| 2026-06-09 | TWD 20.57 | +5.06% | TWD 19.43 | TWD 20.66 | TWD 19.43 | 4.15M |
| 2026-06-08 | TWD 19.58 | -3.71% | TWD 19.76 | TWD 20.09 | TWD 19.58 | 2.62M |
| 2026-06-05 | TWD 20.33 | +0.94% | TWD 20.09 | TWD 20.38 | TWD 19.81 | 2.56M |
| 2026-06-04 | TWD 20.14 | +1.18% | TWD 19.91 | TWD 20.24 | TWD 19.91 | 2.53M |
| 2026-06-03 | TWD 19.91 | +2.43% | TWD 19.43 | TWD 20.19 | TWD 19.29 | 3.40M |
| 2026-06-02 | TWD 19.43 | +0.49% | TWD 19.29 | TWD 19.58 | TWD 19.15 | 1.97M |
| 2026-06-01 | TWD 19.34 | +0.24% | TWD 19.25 | TWD 19.34 | TWD 18.92 | 2.56M |
| 2026-05-29 | TWD 19.29 | +1.24% | TWD 19.06 | TWD 19.29 | TWD 19.01 | 2.60M |
| 2026-05-28 | TWD 19.06 | -1.46% | TWD 19.34 | TWD 19.34 | TWD 19.01 | 1.36M |
| 2026-05-27 | TWD 19.34 | +1.23% | TWD 19.10 | TWD 19.34 | TWD 18.96 | 1.75M |
| 2026-05-26 | TWD 19.10 | +0.75% | TWD 18.92 | TWD 19.10 | TWD 18.92 | 1.21M |