Union Bank of Taiwan (TPE:2838)
Taiwan
· Delayed Price · Currency is TWD 20.20
+0.10 (0.50%)
Apr 29, 2026, 1:30 PM CST
Union Bank of Taiwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.15 | 20.25 | 19.95 | 20.10 | 20.10 | 0.25% | 1,263,338 |
| Apr 27, 2026 | 20.05 | 20.15 | 19.85 | 20.05 | 20.05 | - | 1,619,285 |
| Apr 24, 2026 | 20.35 | 20.35 | 20.05 | 20.05 | 20.05 | -0.25% | 1,400,317 |
| Apr 23, 2026 | 20.30 | 20.35 | 20.05 | 20.10 | 20.10 | -1.23% | 2,679,804 |
| Apr 22, 2026 | 20.95 | 20.95 | 20.35 | 20.35 | 20.35 | -1.69% | 2,085,875 |
| Apr 21, 2026 | 21.10 | 21.10 | 20.65 | 20.70 | 20.70 | -0.72% | 2,136,758 |
| Apr 20, 2026 | 20.85 | 21.05 | 20.80 | 20.85 | 20.85 | -0.24% | 1,020,135 |
| Apr 17, 2026 | 21.55 | 21.55 | 20.85 | 20.90 | 20.90 | -1.65% | 1,533,294 |
| Apr 16, 2026 | 21.20 | 21.50 | 21.10 | 21.25 | 21.25 | 0.95% | 1,709,551 |
| Apr 15, 2026 | 21.00 | 21.20 | 20.95 | 21.05 | 21.05 | - | 1,329,322 |
| Apr 14, 2026 | 20.95 | 21.05 | 20.80 | 21.05 | 21.05 | 1.20% | 1,972,660 |
| Apr 13, 2026 | 20.90 | 20.95 | 20.55 | 20.80 | 20.80 | -0.48% | 1,362,019 |
| Apr 10, 2026 | 21.10 | 21.10 | 20.60 | 20.90 | 20.90 | -0.48% | 2,405,339 |
| Apr 9, 2026 | 20.95 | 21.15 | 20.90 | 21.00 | 21.00 | 0.24% | 892,386 |
| Apr 8, 2026 | 20.80 | 20.95 | 20.60 | 20.95 | 20.95 | 1.45% | 2,029,980 |
| Apr 7, 2026 | 20.80 | 20.85 | 20.40 | 20.65 | 20.65 | -0.48% | 1,928,885 |
| Apr 2, 2026 | 20.90 | 21.00 | 20.70 | 20.75 | 20.75 | -0.72% | 773,032 |
| Apr 1, 2026 | 20.95 | 20.95 | 20.70 | 20.90 | 20.90 | 1.70% | 1,616,458 |
| Mar 31, 2026 | 20.65 | 20.75 | 20.40 | 20.55 | 20.55 | -0.48% | 1,598,053 |
| Mar 30, 2026 | 20.65 | 20.95 | 20.60 | 20.65 | 20.65 | -1.90% | 1,846,246 |
| Mar 27, 2026 | 20.65 | 21.05 | 20.65 | 21.05 | 21.05 | 1.69% | 3,320,695 |
| Mar 26, 2026 | 20.65 | 20.75 | 20.45 | 20.70 | 20.70 | 0.73% | 1,801,734 |
| Mar 25, 2026 | 20.30 | 20.55 | 20.10 | 20.55 | 20.55 | 2.49% | 2,836,040 |
| Mar 24, 2026 | 19.95 | 20.10 | 19.90 | 20.05 | 20.05 | 0.75% | 1,282,325 |
| Mar 23, 2026 | 19.80 | 20.00 | 19.55 | 19.90 | 19.90 | -1.24% | 2,776,506 |
| Mar 20, 2026 | 20.05 | 20.25 | 20.05 | 20.15 | 20.15 | - | 1,176,375 |
| Mar 19, 2026 | 19.95 | 20.20 | 19.85 | 20.15 | 20.15 | 0.50% | 1,952,440 |
| Mar 18, 2026 | 20.25 | 20.25 | 20.05 | 20.05 | 20.05 | -0.50% | 1,088,457 |
| Mar 17, 2026 | 20.05 | 20.20 | 20.05 | 20.15 | 20.15 | - | 1,066,169 |
| Mar 16, 2026 | 20.05 | 20.15 | 19.90 | 20.15 | 20.15 | 1.00% | 1,631,384 |
| Mar 13, 2026 | 20.05 | 20.15 | 19.90 | 19.95 | 19.95 | -0.99% | 2,533,985 |
| Mar 12, 2026 | 20.00 | 20.25 | 19.95 | 20.15 | 20.15 | 0.75% | 2,461,646 |
| Mar 11, 2026 | 19.85 | 20.20 | 19.85 | 20.00 | 20.00 | 1.01% | 1,466,086 |
| Mar 10, 2026 | 19.85 | 20.05 | 19.65 | 19.80 | 19.80 | 1.80% | 1,730,343 |
| Mar 9, 2026 | 18.95 | 19.50 | 18.85 | 19.45 | 19.45 | -1.52% | 3,200,724 |
| Mar 6, 2026 | 19.50 | 19.80 | 19.50 | 19.75 | 19.75 | 0.77% | 1,093,576 |
| Mar 5, 2026 | 19.85 | 20.00 | 19.55 | 19.60 | 19.60 | 1.55% | 1,555,634 |
| Mar 4, 2026 | 19.85 | 19.90 | 19.30 | 19.30 | 19.30 | -4.22% | 4,855,232 |
| Mar 3, 2026 | 19.90 | 20.20 | 19.90 | 20.15 | 20.15 | 0.50% | 1,925,362 |
| Mar 2, 2026 | 20.15 | 20.35 | 19.85 | 20.05 | 20.05 | -0.99% | 3,556,727 |
| Feb 26, 2026 | 20.10 | 20.45 | 20.00 | 20.25 | 20.25 | 1.25% | 3,642,563 |
| Feb 25, 2026 | 20.05 | 20.20 | 19.85 | 20.00 | 20.00 | -0.25% | 2,068,830 |
| Feb 24, 2026 | 20.15 | 20.40 | 20.00 | 20.05 | 20.05 | -1.72% | 3,337,647 |
| Feb 23, 2026 | 19.70 | 20.50 | 19.60 | 20.40 | 20.40 | 4.88% | 8,443,512 |
| Feb 11, 2026 | 19.35 | 19.50 | 19.25 | 19.45 | 19.45 | 0.78% | 3,028,398 |
| Feb 10, 2026 | 19.05 | 19.30 | 19.05 | 19.30 | 19.30 | 1.31% | 2,620,401 |
| Feb 9, 2026 | 18.95 | 19.10 | 18.95 | 19.05 | 19.05 | 1.06% | 2,508,459 |
| Feb 6, 2026 | 18.70 | 18.95 | 18.70 | 18.85 | 18.85 | 0.27% | 1,031,122 |
| Feb 5, 2026 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 0.53% | 2,241,734 |
| Feb 4, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | 0.81% | 927,219 |
| Feb 3, 2026 | 18.40 | 18.70 | 18.40 | 18.55 | 18.55 | 0.27% | 824,890 |
| Feb 2, 2026 | 18.70 | 18.70 | 18.40 | 18.50 | 18.50 | -1.07% | 1,485,825 |
| Jan 30, 2026 | 18.65 | 18.70 | 18.50 | 18.70 | 18.70 | 0.27% | 1,437,475 |
| Jan 29, 2026 | 18.55 | 18.70 | 18.45 | 18.65 | 18.65 | 0.54% | 1,481,974 |
| Jan 28, 2026 | 18.65 | 18.70 | 18.50 | 18.55 | 18.55 | -0.27% | 875,565 |
| Jan 27, 2026 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | 0.27% | 1,159,439 |
| Jan 26, 2026 | 18.50 | 18.55 | 18.40 | 18.55 | 18.55 | 1.09% | 841,710 |
| Jan 23, 2026 | 18.55 | 18.55 | 18.30 | 18.35 | 18.35 | -0.54% | 3,092,493 |
| Jan 22, 2026 | 18.40 | 18.50 | 18.35 | 18.45 | 18.45 | 0.82% | 3,788,311 |
| Jan 21, 2026 | 18.55 | 18.55 | 18.25 | 18.30 | 18.30 | -1.08% | 5,023,746 |
| Jan 20, 2026 | 18.55 | 18.75 | 18.50 | 18.50 | 18.50 | -1.07% | 5,288,592 |
| Jan 19, 2026 | 18.85 | 19.00 | 18.70 | 18.70 | 18.70 | -0.80% | 4,981,162 |
| Jan 16, 2026 | 18.85 | 19.00 | 18.85 | 18.85 | 18.85 | - | 1,544,953 |
| Jan 15, 2026 | 18.85 | 18.90 | 18.80 | 18.85 | 18.85 | - | 1,344,804 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.80 | 18.85 | 18.85 | -0.26% | 1,656,265 |
| Jan 13, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | 0.27% | 1,380,203 |
| Jan 12, 2026 | 19.00 | 19.00 | 18.80 | 18.85 | 18.85 | -0.26% | 1,877,486 |
| Jan 9, 2026 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | -0.53% | 1,742,184 |
| Jan 8, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.26% | 1,710,552 |
| Jan 7, 2026 | 19.30 | 19.30 | 19.05 | 19.05 | 19.05 | -0.78% | 2,875,949 |
| Jan 6, 2026 | 19.45 | 19.50 | 19.20 | 19.20 | 19.20 | -1.54% | 2,518,967 |
| Jan 5, 2026 | 19.45 | 19.75 | 19.35 | 19.50 | 19.50 | -0.26% | 2,702,315 |
| Jan 2, 2026 | 19.35 | 19.55 | 19.25 | 19.55 | 19.55 | 1.03% | 1,934,464 |
| Dec 31, 2025 | 19.30 | 19.45 | 19.30 | 19.35 | 19.35 | 0.26% | 1,195,782 |
| Dec 30, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.53% | 1,583,355 |
| Dec 29, 2025 | 19.65 | 19.65 | 19.40 | 19.60 | 19.60 | 0.26% | 1,196,986 |
| Dec 26, 2025 | 19.60 | 19.70 | 19.55 | 19.55 | 19.55 | -0.26% | 1,019,850 |
| Dec 24, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 677,847 |
| Dec 23, 2025 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | 0.51% | 1,226,660 |
| Dec 22, 2025 | 19.55 | 19.70 | 19.45 | 19.70 | 19.70 | 0.77% | 1,282,536 |
| Dec 19, 2025 | 19.20 | 19.75 | 19.20 | 19.55 | 19.55 | 1.03% | 3,570,253 |
| Dec 18, 2025 | 19.60 | 19.75 | 19.25 | 19.35 | 19.35 | -0.77% | 1,438,138 |
| Dec 17, 2025 | 19.50 | 19.75 | 19.40 | 19.50 | 19.50 | 0.26% | 2,662,852 |
| Dec 16, 2025 | 19.15 | 19.45 | 19.15 | 19.45 | 19.45 | 0.78% | 1,984,895 |
| Dec 15, 2025 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | - | 645,931 |
| Dec 12, 2025 | 19.40 | 19.45 | 19.25 | 19.30 | 19.30 | 0.78% | 721,075 |
| Dec 11, 2025 | 19.25 | 19.30 | 19.10 | 19.15 | 19.15 | -0.78% | 917,373 |
| Dec 10, 2025 | 19.30 | 19.45 | 19.10 | 19.30 | 19.30 | - | 1,611,262 |
| Dec 9, 2025 | 19.35 | 19.40 | 19.25 | 19.30 | 19.30 | - | 696,804 |
| Dec 8, 2025 | 19.55 | 19.75 | 19.25 | 19.30 | 19.30 | -1.03% | 2,659,894 |
| Dec 5, 2025 | 19.30 | 19.55 | 19.25 | 19.50 | 19.50 | 1.30% | 992,544 |
| Dec 4, 2025 | 19.40 | 19.60 | 19.25 | 19.25 | 19.25 | - | 2,104,818 |
| Dec 3, 2025 | 19.45 | 19.45 | 19.20 | 19.25 | 19.25 | -0.77% | 1,412,318 |
| Dec 2, 2025 | 19.65 | 19.65 | 19.35 | 19.40 | 19.40 | -0.26% | 1,467,717 |
| Dec 1, 2025 | 19.70 | 19.80 | 19.45 | 19.45 | 19.45 | -1.52% | 1,566,610 |
| Nov 28, 2025 | 19.55 | 19.75 | 19.35 | 19.75 | 19.75 | 1.28% | 2,475,511 |
| Nov 27, 2025 | 19.35 | 19.70 | 19.35 | 19.50 | 19.50 | - | 1,184,930 |
| Nov 26, 2025 | 19.40 | 19.50 | 19.25 | 19.50 | 19.50 | 0.52% | 1,083,523 |
| Nov 25, 2025 | 19.40 | 19.50 | 19.20 | 19.40 | 19.40 | - | 738,671 |
| Nov 24, 2025 | 19.25 | 19.50 | 19.20 | 19.40 | 19.40 | 1.57% | 3,721,715 |