Union Insurance Co., Ltd. (TPE:2816)
Taiwan
· Delayed Price · Currency is TWD 30.45
+0.35 (1.16%)
Apr 29, 2026, 1:30 PM CST
Union Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.90 | 30.90 | 30.30 | 30.45 | 30.45 | 1.16% | 48,947 |
| Apr 28, 2026 | 30.35 | 30.35 | 30.00 | 30.10 | 30.10 | - | 123,705 |
| Apr 27, 2026 | 30.10 | 30.30 | 30.00 | 30.10 | 30.10 | -0.99% | 118,502 |
| Apr 24, 2026 | 30.50 | 30.50 | 30.10 | 30.40 | 30.40 | -0.33% | 154,320 |
| Apr 23, 2026 | 30.60 | 30.75 | 30.00 | 30.50 | 30.50 | -0.33% | 209,892 |
| Apr 22, 2026 | 30.65 | 30.65 | 30.30 | 30.60 | 30.60 | 0.49% | 62,600 |
| Apr 21, 2026 | 30.50 | 30.80 | 30.30 | 30.45 | 30.45 | - | 159,483 |
| Apr 20, 2026 | 30.25 | 30.70 | 30.25 | 30.45 | 30.45 | -1.30% | 149,422 |
| Apr 17, 2026 | 31.00 | 31.05 | 30.60 | 30.85 | 30.85 | -0.80% | 233,613 |
| Apr 16, 2026 | 31.10 | 31.45 | 30.50 | 31.10 | 31.10 | -2.35% | 385,063 |
| Apr 15, 2026 | 31.55 | 32.05 | 31.50 | 31.85 | 31.85 | 0.95% | 247,116 |
| Apr 14, 2026 | 31.70 | 31.85 | 31.15 | 31.55 | 31.55 | -0.47% | 367,745 |
| Apr 13, 2026 | 31.45 | 31.70 | 31.15 | 31.70 | 31.70 | 1.28% | 204,497 |
| Apr 10, 2026 | 30.90 | 31.30 | 30.90 | 31.30 | 31.30 | 1.29% | 202,211 |
| Apr 9, 2026 | 30.80 | 31.40 | 30.75 | 30.90 | 30.90 | -0.48% | 114,130 |
| Apr 8, 2026 | 30.80 | 31.10 | 30.80 | 31.05 | 31.05 | 1.31% | 101,426 |
| Apr 7, 2026 | 30.90 | 31.00 | 30.65 | 30.65 | 30.65 | 0.33% | 64,861 |
| Apr 2, 2026 | 30.90 | 30.90 | 30.55 | 30.55 | 30.55 | -1.29% | 107,525 |
| Apr 1, 2026 | 31.25 | 31.25 | 30.90 | 30.95 | 30.95 | 0.49% | 64,457 |
| Mar 31, 2026 | 30.65 | 31.00 | 30.65 | 30.80 | 30.80 | -0.81% | 38,662 |
| Mar 30, 2026 | 30.80 | 31.25 | 30.60 | 31.05 | 31.05 | -1.27% | 139,165 |
| Mar 27, 2026 | 31.35 | 31.65 | 31.35 | 31.45 | 31.45 | 0.32% | 133,738 |
| Mar 26, 2026 | 31.90 | 31.90 | 31.30 | 31.35 | 31.35 | -0.79% | 74,226 |
| Mar 25, 2026 | 31.00 | 31.70 | 30.55 | 31.60 | 31.60 | 3.27% | 390,454 |
| Mar 24, 2026 | 30.55 | 31.00 | 30.40 | 30.60 | 30.60 | 0.33% | 115,110 |
| Mar 23, 2026 | 30.40 | 31.40 | 29.95 | 30.50 | 30.50 | -1.45% | 238,489 |
| Mar 20, 2026 | 30.50 | 31.10 | 30.50 | 30.95 | 30.95 | 0.32% | 48,869 |
| Mar 19, 2026 | 30.45 | 31.00 | 30.35 | 30.85 | 30.85 | -0.48% | 381,167 |
| Mar 18, 2026 | 30.90 | 31.15 | 30.40 | 31.00 | 31.00 | 1.47% | 327,069 |
| Mar 17, 2026 | 30.20 | 30.65 | 30.15 | 30.55 | 30.55 | 1.16% | 192,304 |
| Mar 16, 2026 | 30.10 | 30.30 | 30.05 | 30.20 | 30.20 | 0.83% | 125,824 |
| Mar 13, 2026 | 30.55 | 30.80 | 29.85 | 29.95 | 29.95 | -1.80% | 306,390 |
| Mar 12, 2026 | 30.20 | 30.65 | 30.20 | 30.50 | 30.50 | -0.81% | 140,752 |
| Mar 11, 2026 | 30.05 | 31.85 | 30.05 | 30.75 | 30.75 | 2.67% | 226,051 |
| Mar 10, 2026 | 30.00 | 30.40 | 29.90 | 29.95 | 29.95 | 1.53% | 110,945 |
| Mar 9, 2026 | 29.50 | 29.80 | 29.20 | 29.50 | 29.50 | -3.28% | 229,521 |
| Mar 6, 2026 | 30.05 | 30.60 | 30.05 | 30.50 | 30.50 | 0.99% | 62,041 |
| Mar 5, 2026 | 30.60 | 30.60 | 29.95 | 30.20 | 30.20 | 1.34% | 88,934 |
| Mar 4, 2026 | 29.75 | 30.40 | 29.75 | 29.80 | 29.80 | -2.13% | 192,510 |
| Mar 3, 2026 | 31.15 | 31.15 | 30.40 | 30.45 | 30.45 | -2.25% | 152,322 |
| Mar 2, 2026 | 30.95 | 31.20 | 30.90 | 31.15 | 31.15 | 0.65% | 174,308 |
| Feb 26, 2026 | 30.50 | 30.95 | 30.40 | 30.95 | 30.95 | 1.64% | 260,794 |
| Feb 25, 2026 | 30.25 | 30.55 | 30.00 | 30.45 | 30.45 | 0.66% | 191,397 |
| Feb 24, 2026 | 30.25 | 30.55 | 29.50 | 30.25 | 30.25 | - | 235,502 |
| Feb 23, 2026 | 29.50 | 30.30 | 29.30 | 30.25 | 30.25 | 4.85% | 388,594 |
| Feb 11, 2026 | 28.80 | 28.95 | 28.50 | 28.85 | 28.85 | 0.17% | 170,560 |
| Feb 10, 2026 | 28.35 | 28.85 | 28.35 | 28.80 | 28.80 | 1.59% | 113,350 |
| Feb 9, 2026 | 28.25 | 28.45 | 28.25 | 28.35 | 28.35 | 0.35% | 94,578 |
| Feb 6, 2026 | 28.45 | 28.50 | 28.15 | 28.25 | 28.25 | -0.70% | 155,033 |
| Feb 5, 2026 | 28.50 | 28.85 | 28.40 | 28.45 | 28.45 | 0.18% | 82,559 |
| Feb 4, 2026 | 28.60 | 28.60 | 28.35 | 28.40 | 28.40 | 0.18% | 41,212 |
| Feb 3, 2026 | 28.25 | 28.50 | 28.20 | 28.35 | 28.35 | 0.35% | 135,297 |
| Feb 2, 2026 | 28.55 | 28.75 | 28.15 | 28.25 | 28.25 | -1.57% | 178,821 |
| Jan 30, 2026 | 28.85 | 28.85 | 28.60 | 28.70 | 28.70 | -0.52% | 106,537 |
| Jan 29, 2026 | 28.90 | 28.90 | 28.75 | 28.85 | 28.85 | -0.35% | 85,844 |
| Jan 28, 2026 | 29.00 | 29.25 | 28.70 | 28.95 | 28.95 | -0.17% | 162,295 |
| Jan 27, 2026 | 28.85 | 29.30 | 28.85 | 29.00 | 29.00 | 0.69% | 99,822 |
| Jan 26, 2026 | 28.80 | 28.85 | 28.70 | 28.80 | 28.80 | -0.69% | 112,452 |
| Jan 23, 2026 | 29.20 | 29.20 | 28.90 | 29.00 | 29.00 | - | 58,425 |
| Jan 22, 2026 | 29.00 | 29.00 | 28.65 | 29.00 | 29.00 | - | 228,043 |
| Jan 21, 2026 | 29.10 | 29.10 | 28.85 | 29.00 | 29.00 | -0.34% | 150,538 |
| Jan 20, 2026 | 29.15 | 29.55 | 29.10 | 29.10 | 29.10 | -1.36% | 124,470 |
| Jan 19, 2026 | 29.40 | 29.70 | 29.40 | 29.50 | 29.50 | -0.17% | 140,385 |
| Jan 16, 2026 | 29.80 | 29.80 | 29.25 | 29.55 | 29.55 | -1.34% | 110,523 |
| Jan 15, 2026 | 29.75 | 29.95 | 29.65 | 29.95 | 29.95 | 0.50% | 89,448 |
| Jan 14, 2026 | 29.65 | 30.20 | 29.65 | 29.80 | 29.80 | - | 111,298 |
| Jan 13, 2026 | 29.80 | 30.00 | 29.45 | 29.80 | 29.80 | 1.53% | 205,038 |
| Jan 12, 2026 | 29.00 | 29.55 | 29.00 | 29.35 | 29.35 | 1.73% | 97,673 |
| Jan 9, 2026 | 28.85 | 29.30 | 28.85 | 28.85 | 28.85 | - | 95,862 |
| Jan 8, 2026 | 28.80 | 29.00 | 28.70 | 28.85 | 28.85 | 0.17% | 78,585 |
| Jan 7, 2026 | 28.80 | 29.00 | 28.70 | 28.80 | 28.80 | 0.17% | 90,903 |
| Jan 6, 2026 | 28.65 | 28.80 | 28.60 | 28.75 | 28.75 | -0.35% | 108,703 |
| Jan 5, 2026 | 28.75 | 28.90 | 28.50 | 28.85 | 28.85 | 0.35% | 87,275 |
| Jan 2, 2026 | 28.75 | 28.90 | 28.70 | 28.75 | 28.75 | -0.52% | 67,205 |
| Dec 31, 2025 | 28.90 | 29.00 | 28.75 | 28.90 | 28.90 | 0.17% | 201,136 |
| Dec 30, 2025 | 29.10 | 29.10 | 28.85 | 28.85 | 28.85 | -1.54% | 116,251 |
| Dec 29, 2025 | 29.30 | 29.50 | 29.05 | 29.30 | 29.30 | -0.34% | 99,396 |
| Dec 26, 2025 | 29.75 | 29.75 | 29.25 | 29.40 | 29.40 | -0.34% | 114,190 |
| Dec 24, 2025 | 29.50 | 29.60 | 29.25 | 29.50 | 29.50 | 0.51% | 109,295 |
| Dec 23, 2025 | 29.20 | 29.35 | 28.90 | 29.35 | 29.35 | -0.17% | 118,947 |
| Dec 22, 2025 | 29.30 | 29.40 | 28.85 | 29.40 | 29.40 | 1.03% | 119,836 |
| Dec 19, 2025 | 28.95 | 29.10 | 28.90 | 29.10 | 29.10 | 0.34% | 97,599 |
| Dec 18, 2025 | 29.20 | 29.25 | 28.80 | 29.00 | 29.00 | -0.34% | 74,762 |
| Dec 17, 2025 | 29.00 | 29.30 | 29.00 | 29.10 | 29.10 | 0.69% | 143,035 |
| Dec 16, 2025 | 28.85 | 28.95 | 28.70 | 28.90 | 28.90 | -0.34% | 222,242 |
| Dec 15, 2025 | 28.80 | 29.50 | 28.80 | 29.00 | 29.00 | -0.51% | 124,255 |
| Dec 12, 2025 | 29.20 | 29.20 | 29.00 | 29.15 | 29.15 | -0.17% | 120,960 |
| Dec 11, 2025 | 29.05 | 29.30 | 29.00 | 29.20 | 29.20 | 0.52% | 152,560 |
| Dec 10, 2025 | 29.70 | 29.70 | 29.00 | 29.05 | 29.05 | -1.19% | 190,122 |
| Dec 9, 2025 | 30.05 | 30.05 | 29.20 | 29.40 | 29.40 | -1.01% | 100,166 |
| Dec 8, 2025 | 29.90 | 30.00 | 29.70 | 29.70 | 29.70 | -0.67% | 57,890 |
| Dec 5, 2025 | 30.15 | 30.15 | 29.60 | 29.90 | 29.90 | - | 129,105 |
| Dec 4, 2025 | 30.00 | 30.20 | 29.85 | 29.90 | 29.90 | -0.33% | 96,994 |
| Dec 3, 2025 | 30.10 | 30.10 | 29.90 | 30.00 | 30.00 | - | 163,240 |
| Dec 2, 2025 | 30.00 | 30.10 | 29.70 | 30.00 | 30.00 | -0.33% | 63,848 |
| Dec 1, 2025 | 30.05 | 30.10 | 29.70 | 30.10 | 30.10 | 0.17% | 66,631 |
| Nov 28, 2025 | 30.10 | 30.10 | 29.95 | 30.05 | 30.05 | - | 41,876 |
| Nov 27, 2025 | 29.75 | 30.10 | 29.75 | 30.05 | 30.05 | - | 50,484 |
| Nov 26, 2025 | 30.35 | 30.40 | 30.00 | 30.05 | 30.05 | 0.33% | 120,525 |
| Nov 25, 2025 | 30.05 | 30.10 | 29.80 | 29.95 | 29.95 | -0.17% | 114,504 |