Union Bank of Taiwan
2838.TW · TAI
Market closed20.50-0.400000 (-1.91%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 250.94K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 34.35K |
| July 17, 2026 | 20.50 | 20.55 | 20.45 | 20.50 | 20.50 | 19.06K |
| July 17, 2026 | 20.55 | 20.55 | 20.50 | 20.55 | 20.55 | 27.10K |
| July 17, 2026 | 20.50 | 20.55 | 20.45 | 20.55 | 20.55 | 120.00K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 14.01K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 12.00K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 11.13K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 5.00K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 28.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | 24.06K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.00K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 70.50K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 21.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | 36.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.00K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 8.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 12.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | 14.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | 32.00K |
| July 17, 2026 | 20.55 | 20.60 | 20.55 | 20.55 | 20.55 | 4.00K |
| July 17, 2026 | 20.50 | 20.60 | 20.50 | 20.55 | 20.55 | 56.00K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 14.00K |
| July 17, 2026 | 20.50 | 20.55 | 20.50 | 20.50 | 20.50 | 4.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 3.08K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 7.05K |
| July 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.20K |
| July 17, 2026 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 38.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 21.00K |
| July 17, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 34.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 17.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 10.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.05K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 11.00K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 55.32K |
| July 17, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.42K |
| July 17, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 2.74K |
| July 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 17.56K |
| July 17, 2026 | 20.45 | 20.55 | 20.45 | 20.55 | 20.55 | 6.19K |
| July 17, 2026 | 20.45 | 20.50 | 20.45 | 20.50 | 20.50 | 27.27K |
| July 17, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | 322.16K |
| July 17, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.32K |
| July 17, 2026 | 20.45 | 20.50 | 20.40 | 20.40 | 20.40 | 15.74K |
| July 17, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 3.10K |
| July 17, 2026 | 20.45 | 20.45 | 20.40 | 20.45 | 20.45 | 23.08K |
| July 17, 2026 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | 1.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 10.01K |
| July 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.10K |
| July 17, 2026 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 2.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.10K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.00K |
| July 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 7.01K |
| July 17, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 7.00K |
| July 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.30K |
| July 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.02K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.00K |
| July 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 110.00 |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 7.16K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.15K |
| July 17, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 3.00K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.40K |
| July 17, 2026 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 7.11K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 24.30K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 4.00K |
| July 17, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 33.00K |
| July 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 2.00K |
| July 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 12.34K |
| July 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.00K |
| July 17, 2026 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 8.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.55 | 20.55 | 20.55 | 220.03K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 4.00K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.30K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.65 | 20.70 | 20.70 | 9.00K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 10.00K |
| July 17, 2026 | 20.65 | 20.70 | 20.65 | 20.65 | 20.65 | 35.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 5.20K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 27.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 7.25K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.03K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 8.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 6.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | 21.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.25K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 7.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.70 | 20.70 | 20.70 | 19.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.00K |
| July 17, 2026 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 21.01K |
| July 17, 2026 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 17.09K |
| July 17, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | 10.00K |
| July 17, 2026 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 20.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.60 | 20.65 | 20.65 | 351.05K |
| July 17, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 7.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 8.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 7.24K |
| July 17, 2026 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 3.03K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 13.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 4.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 21.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 5.19K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 4.54K |
| July 17, 2026 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 21.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.00K |
| July 17, 2026 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 8.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 25.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 7.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 22.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.00K |
| July 17, 2026 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 6.04K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 6.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 20.03K |
| July 17, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 12.05K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 4.00K |
| July 17, 2026 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 8.08K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 5.40K |
| July 17, 2026 | 20.75 | 20.75 | 20.70 | 20.75 | 20.75 | 8.00K |
| July 17, 2026 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 8.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 8.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.08K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.03K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.07K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 12.00K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 4.00K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 6.00K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 24.00K |
| July 17, 2026 | 20.65 | 20.70 | 20.65 | 20.65 | 20.65 | 236.08K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.10K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 11.24K |
| July 17, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | 119.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3.00K |
| July 17, 2026 | 20.70 | 20.75 | 20.70 | 20.75 | 20.75 | 6.20K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 6.00K |
| July 17, 2026 | 20.75 | 20.80 | 20.70 | 20.70 | 20.70 | 80.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 4.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 10.57K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.26K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 8.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.70 | 20.75 | 20.75 | 21.57K |
| July 17, 2026 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | 19.22K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.12K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.00K |
| July 17, 2026 | 20.80 | 20.85 | 20.75 | 20.75 | 20.75 | 19.00K |
| July 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.41K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 4.80K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 12.00K |
| July 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.41K |
| July 17, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 12.00K |
| July 17, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 14.00K |
| July 17, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 4.13K |
| July 17, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 3.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.00K |
| July 17, 2026 | 20.85 | 20.85 | 20.75 | 20.75 | 20.75 | 21.00K |
| July 17, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 4.13K |
| July 17, 2026 | 20.85 | 20.85 | 20.80 | 20.85 | 20.85 | 4.00K |
| July 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.00K |
| July 17, 2026 | 20.80 | 20.90 | 20.75 | 20.90 | 20.90 | 20.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | 55.27K |
| July 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 5.00K |
| July 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 2.23K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.15K |
| July 17, 2026 | 20.80 | 20.85 | 20.75 | 20.85 | 20.85 | 15.30K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 6.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 19.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.10K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 6.15K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 3.00K |
| July 17, 2026 | 20.85 | 20.85 | 20.70 | 20.70 | 20.70 | 25.00K |
| July 17, 2026 | 20.80 | 20.85 | 20.80 | 20.85 | 20.85 | 15.00K |
| July 17, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 10.00K |
| July 17, 2026 | 20.75 | 20.80 | 20.75 | 20.80 | 20.80 | 17.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.06K |
| July 17, 2026 | 20.80 | 20.80 | 20.75 | 20.75 | 20.75 | 9.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 1.06K |
| July 17, 2026 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 61.55K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 1.00K |
| July 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 7.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.65 | 20.65 | 20.65 | 64.00K |
| July 17, 2026 | 20.75 | 20.80 | 20.65 | 20.65 | 20.65 | 165.00K |
| July 17, 2026 | 20.75 | 20.80 | 20.75 | 20.75 | 20.75 | 51.00K |
| July 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.00K |
| July 17, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.00K |
| July 17, 2026 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 31.00K |
| July 17, 2026 | 20.75 | 20.80 | 20.60 | 20.65 | 20.65 | 18.00K |