Union Bank of Taiwan (2838.TW) TAI
21.05
+0.35(+1.69%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
21.05
+0.35(+1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 20.65 | 21.05 | 21.05 | 21.05 | 20.65 | 3.32M |
| March 26, 2026 | 20.65 | 20.7 | 20.7 | 20.75 | 20.45 | 1.8M |
| March 25, 2026 | 20.3 | 20.55 | 20.55 | 20.55 | 20.1 | 2.83M |
| March 24, 2026 | 19.95 | 20.05 | 20.05 | 20.1 | 19.9 | 1.28M |
| March 23, 2026 | 19.8 | 19.9 | 19.9 | 20 | 19.55 | 2.78M |
| March 20, 2026 | 20.05 | 20.15 | 20.15 | 20.25 | 20.05 | 1.05M |
| March 19, 2026 | 19.95 | 20.15 | 20.15 | 20.2 | 19.85 | 1.95M |
| March 18, 2026 | 20.25 | 20.05 | 20.05 | 20.25 | 20.05 | 1.09M |
| March 17, 2026 | 20.05 | 20.15 | 20.15 | 20.2 | 20.05 | 923,430 |
| March 16, 2026 | 20.05 | 20.15 | 20.15 | 20.15 | 19.9 | 1.36M |
| March 13, 2026 | 20.05 | 19.95 | 19.95 | 20.15 | 19.9 | 2.39M |
| March 12, 2026 | 20 | 20.15 | 20.15 | 20.25 | 19.95 | 2.22M |
| March 11, 2026 | 19.85 | 20 | 20 | 20.2 | 19.85 | 1.46M |
| March 10, 2026 | 19.85 | 19.7 | 19.7 | 20.05 | 19.7 | 1.09M |
| March 09, 2026 | 18.95 | 19.45 | 19.45 | 19.5 | 18.85 | 3.2M |
| March 06, 2026 | 19.5 | 19.75 | 19.75 | 19.8 | 19.5 | 1.09M |
| March 05, 2026 | 19.85 | 19.6 | 19.6 | 20 | 19.55 | 1.56M |
| March 04, 2026 | 19.85 | 19.35 | 19.35 | 19.9 | 19.35 | 37,000 |
| March 03, 2026 | 19.9 | 20.15 | 20.15 | 20.2 | 19.9 | 1.92M |
| March 02, 2026 | 20.15 | 20.05 | 20.05 | 20.35 | 19.85 | 3.56M |
| February 26, 2026 | 20.1 | 20.25 | 20.25 | 20.45 | 20 | 3.64M |
| February 25, 2026 | 20.05 | 20 | 20 | 20.2 | 19.85 | 2.07M |
| February 24, 2026 | 20.15 | 20.05 | 20.05 | 20.4 | 20 | 3.34M |
| February 23, 2026 | 19.7 | 20.4 | 20.4 | 20.5 | 19.6 | 8.44M |
| February 11, 2026 | 19.35 | 19.45 | 0 | 19.5 | 19.25 | 3.03M |
| February 10, 2026 | 19.05 | 19.3 | 0 | 19.3 | 19.05 | 2.62M |
| February 09, 2026 | 18.95 | 19.05 | 0 | 19.1 | 18.95 | 2.51M |
| February 06, 2026 | 18.7 | 18.85 | 0 | 18.95 | 18.7 | 1.03M |
| February 05, 2026 | 18.7 | 18.8 | 0 | 19 | 18.7 | 2.24M |
| February 04, 2026 | 18.5 | 18.7 | 0 | 18.7 | 18.5 | 927,219 |
| February 03, 2026 | 18.4 | 18.55 | 0 | 18.7 | 18.4 | 824,890 |
| February 02, 2026 | 18.7 | 18.5 | 0 | 18.7 | 18.4 | 1.49M |
| January 30, 2026 | 18.65 | 18.7 | 0 | 18.7 | 18.5 | 1.44M |
| January 29, 2026 | 18.55 | 18.65 | 0 | 18.7 | 18.45 | 1.48M |
| January 28, 2026 | 18.65 | 18.55 | 0 | 18.7 | 18.5 | 875,565 |
| January 27, 2026 | 18.6 | 18.6 | 0 | 18.7 | 18.6 | 1.16M |
| January 26, 2026 | 18.5 | 18.55 | 0 | 18.55 | 18.4 | 841,710 |
| January 23, 2026 | 18.55 | 18.35 | 0 | 18.55 | 18.3 | 3.09M |
| January 22, 2026 | 18.4 | 18.45 | 0 | 18.5 | 18.35 | 3.79M |
| January 21, 2026 | 18.55 | 18.3 | 0 | 18.55 | 18.25 | 5.02M |
| January 20, 2026 | 18.55 | 18.5 | 0 | 18.75 | 18.5 | 5.29M |
| January 19, 2026 | 18.85 | 18.7 | 0 | 19 | 18.7 | 4.98M |
| January 16, 2026 | 18.85 | 18.85 | 0 | 19 | 18.85 | 1.54M |
| January 15, 2026 | 18.85 | 18.85 | 0 | 18.9 | 18.8 | 1.34M |
| January 14, 2026 | 19 | 18.85 | 0 | 19 | 18.8 | 1.66M |
| January 13, 2026 | 19 | 18.9 | 0 | 19 | 18.8 | 1.38M |
| January 12, 2026 | 19 | 18.85 | 0 | 19 | 18.8 | 1.88M |
| January 09, 2026 | 19 | 18.9 | 0 | 19.1 | 18.9 | 1.74M |
| January 08, 2026 | 19.1 | 19 | 0 | 19.1 | 19 | 1.71M |
| January 07, 2026 | 19.3 | 19.05 | 0 | 19.3 | 19.05 | 2.88M |
| January 06, 2026 | 19.45 | 19.2 | 0 | 19.5 | 19.2 | 2.52M |
| January 05, 2026 | 19.45 | 19.5 | 0 | 19.75 | 19.35 | 2.7M |
| January 02, 2026 | 19.35 | 19.55 | 0 | 19.55 | 19.25 | 1.93M |
| December 31, 2025 | 19.3 | 19.35 | 0 | 19.45 | 19.3 | 1.2M |
| December 30, 2025 | 19.6 | 19.3 | 0 | 19.6 | 19.3 | 1.58M |
| December 29, 2025 | 19.65 | 19.6 | 0 | 19.65 | 19.4 | 1.2M |
| December 26, 2025 | 19.6 | 19.55 | 0 | 19.7 | 19.55 | 1.02M |
| December 24, 2025 | 19.8 | 19.6 | 0 | 19.8 | 19.6 | 677,847 |
| December 23, 2025 | 19.7 | 19.8 | 0 | 19.8 | 19.6 | 1.23M |
| December 22, 2025 | 19.55 | 19.7 | 0 | 19.7 | 19.45 | 1.28M |