Union Bank of Taiwan - 2838.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	19.35	19.45	19.45	19.5	19.25	2.85M
February 10, 2026	19.05	19.3	19.3	19.3	19.05	2.62M
February 09, 2026	18.95	19.05	19.05	19.1	18.95	2.51M
February 06, 2026	18.7	18.85	18.85	18.95	18.7	925,601
February 05, 2026	18.7	18.8	18.8	19	18.7	2.24M
February 04, 2026	18.5	18.7	18.7	18.7	18.5	927,219
February 03, 2026	18.4	18.55	18.55	18.7	18.4	824,890
February 02, 2026	18.7	18.5	18.5	18.7	18.4	1.49M
January 30, 2026	18.65	18.7	18.7	18.7	18.5	1.44M
January 29, 2026	18.55	18.65	18.65	18.7	18.45	1.48M
January 28, 2026	18.65	18.55	18.55	18.7	18.5	875,565
January 27, 2026	18.6	18.6	18.6	18.7	18.6	1.16M
January 26, 2026	18.5	18.55	18.55	18.55	18.4	841,710
January 23, 2026	18.55	18.35	18.35	18.55	18.3	2.04M
January 22, 2026	18.4	18.45	18.45	18.5	18.35	3.79M
January 21, 2026	18.55	18.3	18.3	18.55	18.25	5.02M
January 20, 2026	18.55	18.5	18.5	18.75	18.5	5.29M
January 19, 2026	18.85	18.7	18.7	19	18.7	4.97M
January 16, 2026	18.85	18.85	18.85	19	18.85	1.16M
January 15, 2026	18.85	18.85	18.85	18.9	18.8	1.34M
January 14, 2026	19	18.85	18.85	19	18.8	1.39M
January 13, 2026	19	18.9	18.9	19	18.8	1.38M
January 12, 2026	19	18.85	18.85	19	18.8	1.88M
January 09, 2026	19	18.9	18.9	19.1	18.9	1.74M
January 08, 2026	19.1	19	19	19.1	19	1.71M
January 07, 2026	19.3	19.05	19.05	19.3	19.05	2.88M
January 06, 2026	19.45	19.2	19.2	19.5	19.2	2.5M
January 05, 2026	19.45	19.5	19.5	19.75	19.35	2.7M
January 02, 2026	19.35	19.55	19.55	19.55	19.25	1.93M
December 31, 2025	19.3	19.35	19.35	19.45	19.3	1.2M
December 30, 2025	19.6	19.3	19.3	19.6	19.3	1.58M
December 29, 2025	19.65	19.6	19.6	19.65	19.4	1.2M
December 26, 2025	19.6	19.55	19.55	19.7	19.55	1.02M
December 24, 2025	19.8	19.6	19.6	19.8	19.6	674,175
December 23, 2025	19.7	19.8	19.8	19.8	19.6	1.23M
December 22, 2025	19.55	19.7	19.7	19.7	19.45	1.28M
December 19, 2025	19.2	19.55	19.55	19.75	19.2	2.33M
December 18, 2025	19.6	19.35	19.35	19.75	19.25	1.44M
December 17, 2025	19.5	19.5	19.5	19.75	19.4	2.66M
December 16, 2025	19.15	19.45	19.45	19.45	19.15	1.98M
December 15, 2025	19.35	19.3	19.3	19.4	19.25	645,931
December 12, 2025	19.4	19.3	19.3	19.45	19.25	555,776
December 11, 2025	19.25	19.15	19.15	19.3	19.1	917,373
December 10, 2025	19.3	19.3	19.3	19.45	19.1	1.61M
December 09, 2025	19.35	19.3	19.3	19.4	19.25	696,804
December 08, 2025	19.55	19.3	19.3	19.75	19.25	2.66M
December 05, 2025	19.3	19.5	19.5	19.55	19.25	992,544
December 04, 2025	19.4	19.25	19.25	19.6	19.25	2.1M
December 03, 2025	19.45	19.25	19.25	19.45	19.2	1.41M
December 02, 2025	19.65	19.4	19.4	19.65	19.35	1.46M
December 01, 2025	19.7	19.45	19.45	19.8	19.45	1.57M
November 28, 2025	19.55	19.75	19.75	19.75	19.35	2.48M
November 27, 2025	19.35	19.5	19.5	19.7	19.35	1.18M
November 26, 2025	19.4	19.5	19.5	19.5	19.25	1.08M
November 25, 2025	19.4	19.4	19.4	19.5	19.2	738,671
November 24, 2025	19.25	19.4	19.4	19.5	19.2	3.72M
November 21, 2025	19.05	19.1	19.1	19.25	18.85	2.88M
November 20, 2025	18.85	19.05	19.05	19.1	18.7	1.65M
November 19, 2025	18.6	18.6	18.6	18.8	18.5	1.07M
November 18, 2025	18.85	18.6	18.6	18.85	18.5	1.26M

Union Bank of Taiwan (2838.TW) TAI