Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

Union Bank of Taiwan (2838A.TW)

Compare

53.80

0.00

(0.00%)

At close: February 27 at 1:30:02 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 27, 2025	53.60	53.80	53.60	53.80	53.80	6,000
Feb 26, 2025	53.70	54.00	53.60	53.80	53.80	122,000
Feb 25, 2025	53.50	53.70	53.40	53.70	53.70	80,000
Feb 24, 2025	53.40	53.50	53.40	53.50	53.50	69,000
Feb 21, 2025	53.50	53.50	53.50	53.50	53.50	18,000
Feb 20, 2025	53.50	53.60	53.50	53.60	53.60	104,369
Feb 19, 2025	53.60	53.60	53.60	53.60	53.60	33,000
Feb 18, 2025	53.50	53.60	53.40	53.60	53.60	28,000
Feb 17, 2025	53.40	53.60	53.40	53.60	53.60	73,000
Feb 14, 2025	53.40	53.50	53.40	53.50	53.50	72,000
Feb 13, 2025	53.50	53.50	53.40	53.50	53.50	64,000
Feb 12, 2025	53.40	53.60	53.40	53.60	53.60	83,000
Feb 11, 2025	53.50	53.60	53.50	53.60	53.60	19,000
Feb 10, 2025	53.50	53.60	53.40	53.60	53.60	23,000
Feb 7, 2025	53.40	53.60	53.40	53.60	53.60	2,000
Feb 6, 2025	53.30	53.60	53.30	53.60	53.60	95,000
Feb 5, 2025	53.50	53.50	53.20	53.30	53.30	51,000
Feb 4, 2025	53.50	53.50	53.40	53.50	53.50	60,000
Feb 3, 2025	53.50	53.60	52.90	53.50	53.50	430,000
Jan 22, 2025	53.50	53.60	53.10	53.30	53.30	307,000
Jan 21, 2025	53.20	53.30	53.10	53.30	53.30	68,485
Jan 20, 2025	53.30	53.60	53.10	53.20	53.20	273,000
Jan 17, 2025	53.30	53.70	53.20	53.30	53.30	192,000
Jan 16, 2025	53.30	53.40	53.20	53.30	53.30	152,000
Jan 15, 2025	53.30	53.50	53.30	53.50	53.50	25,000
Jan 14, 2025	53.30	53.40	53.30	53.40	53.40	30,000
Jan 13, 2025	53.30	53.40	53.30	53.40	53.40	41,044
Jan 10, 2025	53.40	53.70	53.20	53.40	53.40	128,000
Jan 9, 2025	53.20	53.60	53.20	53.20	53.20	193,000
Jan 8, 2025	53.20	53.20	53.20	53.20	53.20	23,000
Jan 7, 2025	53.30	53.30	53.10	53.30	53.30	71,000
Jan 6, 2025	53.40	53.40	53.20	53.30	53.30	78,000
Jan 3, 2025	53.40	53.50	53.40	53.40	53.40	58,468
Jan 2, 2025	53.50	53.50	53.40	53.50	53.50	38,042
Dec 31, 2024	53.40	53.50	53.30	53.50	53.50	49,000
Dec 30, 2024	53.40	53.50	53.40	53.50	53.50	55,000
Dec 27, 2024	53.40	53.50	53.30	53.50	53.50	21,000
Dec 26, 2024	53.30	53.40	53.30	53.40	53.40	23,228
Dec 25, 2024	53.40	53.60	53.30	53.30	53.30	96,000
Dec 24, 2024	53.30	53.40	53.30	53.40	53.40	17,184
Dec 23, 2024	53.20	53.60	53.20	53.40	53.40	157,000
Dec 20, 2024	53.30	53.30	53.20	53.30	53.30	13,000
Dec 19, 2024	53.40	53.40	53.30	53.40	53.40	17,000
Dec 18, 2024	53.20	53.50	53.20	53.40	53.40	138,000
Dec 17, 2024	53.10	53.50	53.10	53.30	53.30	114,000
Dec 16, 2024	53.10	53.20	53.10	53.10	53.10	24,000
Dec 13, 2024	53.10	53.20	53.10	53.20	53.20	18,050
Dec 12, 2024	53.20	53.50	53.10	53.30	53.30	140,050
Dec 11, 2024	53.00	53.20	52.90	53.20	53.20	69,000
Dec 10, 2024	53.10	53.10	52.90	53.00	53.00	33,000
Dec 9, 2024	53.00	53.10	52.90	53.10	53.10	35,000
Dec 6, 2024	53.00	53.00	53.00	53.00	53.00	3,300
Dec 5, 2024	53.10	53.10	52.90	53.00	53.00	25,000
Dec 4, 2024	53.10	53.10	53.00	53.10	53.10	16,000
Dec 3, 2024	53.00	53.10	53.00	53.10	53.10	24,000
Dec 2, 2024	52.90	53.10	52.90	53.10	53.10	54,000
Nov 29, 2024	53.00	53.10	53.00	53.10	53.10	11,000
Nov 28, 2024	53.00	53.20	52.90	53.10	53.10	68,000
Nov 27, 2024	53.00	53.10	53.00	53.10	53.10	17,050
Nov 26, 2024	53.00	53.00	52.90	53.00	53.00	12,000
Nov 25, 2024	52.80	53.20	52.80	53.10	53.10	80,050
Nov 22, 2024	52.80	53.00	52.70	53.00	53.00	47,100
Nov 21, 2024	52.90	52.90	52.80	52.90	52.90	10,000
Nov 20, 2024	52.90	52.90	52.90	52.90	52.90	22,000
Nov 19, 2024	53.00	53.00	52.60	52.90	52.90	12,000
Nov 18, 2024	52.80	53.00	52.60	52.90	52.90	82,071
Nov 15, 2024	52.80	52.90	52.80	52.90	52.90	13,000
Nov 14, 2024	52.70	53.00	52.60	52.90	52.90	130,100
Nov 13, 2024	52.80	53.00	52.70	52.90	52.90	93,000
Nov 12, 2024	52.70	53.00	52.60	52.90	52.90	87,000
Nov 11, 2024	52.50	52.70	52.50	52.70	52.70	81,000
Nov 8, 2024	52.50	52.60	52.50	52.60	52.60	29,000
Nov 7, 2024	52.40	52.50	52.40	52.50	52.50	17,000
Nov 6, 2024	52.40	52.50	52.40	52.50	52.50	28,000
Nov 5, 2024	52.40	52.50	52.40	52.50	52.50	34,000
Nov 4, 2024	52.40	52.50	52.40	52.50	52.50	34,000
Nov 1, 2024	52.40	52.50	52.30	52.50	52.50	33,000
Oct 30, 2024	52.40	52.50	52.40	52.50	52.50	14,000
Oct 29, 2024	52.50	52.50	52.40	52.50	52.50	14,000
Oct 28, 2024	52.50	52.50	52.40	52.40	52.40	34,000
Oct 25, 2024	52.40	52.60	52.40	52.60	52.60	12,000
Oct 24, 2024	52.40	52.50	52.40	52.50	52.50	28,000
Oct 23, 2024	52.50	52.50	52.40	52.50	52.50	47,000
Oct 22, 2024	52.50	52.60	52.40	52.60	52.60	58,050
Oct 21, 2024	52.60	52.60	52.50	52.60	52.60	5,000
Oct 18, 2024	52.40	52.60	52.40	52.60	52.60	118,050
Oct 17, 2024	52.50	52.50	52.30	52.50	52.50	30,000
Oct 16, 2024	52.40	52.50	52.40	52.50	52.50	140,066
Oct 15, 2024	52.50	52.50	52.50	52.50	52.50	-
Oct 14, 2024	52.40	52.50	52.30	52.50	52.50	28,865
Oct 11, 2024	52.30	52.40	52.30	52.40	52.40	87,000
Oct 9, 2024	52.40	52.40	52.40	52.40	52.40	5,000
Oct 8, 2024	52.50	52.50	52.40	52.40	52.40	70,000
Oct 7, 2024	52.40	52.50	52.40	52.50	52.50	71,050
Oct 4, 2024	52.50	52.50	52.30	52.40	52.40	22,000
Oct 1, 2024	52.40	52.40	52.30	52.40	52.40	14,050
Sep 30, 2024	52.30	52.40	52.30	52.40	52.40	55,050
Sep 27, 2024	52.20	52.60	52.20	52.40	52.40	153,000
Sep 26, 2024	52.10	52.20	52.10	52.20	52.20	165,000
Sep 25, 2024	52.10	52.20	52.10	52.20	52.20	103,000
Sep 24, 2024	52.20	52.20	52.10	52.20	52.20	47,000
Sep 23, 2024	52.10	52.20	52.10	52.20	52.20	296,000
Sep 20, 2024	52.10	52.20	52.10	52.10	52.10	90,050
Sep 19, 2024	52.30	52.30	52.00	52.20	52.20	301,000
Sep 18, 2024	52.30	52.30	52.00	52.30	52.30	102,000
Sep 16, 2024	52.20	52.30	52.20	52.30	52.30	125,000
Sep 13, 2024	52.20	52.30	52.10	52.30	52.30	23,000
Sep 12, 2024	52.30	52.30	52.00	52.20	52.20	151,000
Sep 11, 2024	52.20	52.40	52.20	52.30	52.30	76,000
Sep 10, 2024	52.10	52.20	52.00	52.20	52.20	25,000
Sep 9, 2024	52.10	52.20	52.00	52.10	52.10	201,000
Sep 6, 2024	52.20	52.20	52.10	52.20	52.20	31,000
Sep 5, 2024	52.20	52.30	52.10	52.30	52.30	89,000
Sep 4, 2024	52.10	52.20	52.00	52.20	52.20	83,000
Sep 3, 2024	52.10	52.20	52.00	52.20	52.20	169,000
Sep 2, 2024	52.20	52.20	52.10	52.10	52.10	87,000
Aug 30, 2024	52.40	52.40	52.20	52.30	52.30	81,000
Aug 29, 2024	52.40	52.40	52.30	52.40	52.40	96,000
Aug 28, 2024	52.40	52.50	52.30	52.40	52.40	176,000
Aug 27, 2024	52.50	52.50	52.30	52.50	52.50	119,000
Aug 26, 2024	52.40	52.50	52.40	52.50	52.50	69,004
Aug 23, 2024	52.30	52.50	52.30	52.50	52.50	168,050
Aug 22, 2024	52.30	52.60	52.30	52.40	52.40	60,050
Aug 21, 2024	52.20	52.30	52.10	52.30	52.30	73,050
Aug 20, 2024	52.00	52.20	52.00	52.20	52.20	30,000
Aug 19, 2024	52.10	52.20	52.10	52.20	52.20	77,000
Aug 16, 2024	52.00	52.10	52.00	52.10	52.10	34,000
Aug 15, 2024	52.00	52.10	52.00	52.00	52.00	84,000
Aug 14, 2024	52.00	52.20	52.00	52.20	52.20	19,000
Aug 13, 2024	51.90	52.20	51.90	52.20	52.20	66,000
Aug 12, 2024	51.90	52.00	51.80	52.00	52.00	48,096
Aug 9, 2024	51.80	51.90	51.70	51.90	51.90	38,000
Aug 8, 2024	51.70	51.80	51.70	51.80	51.80	36,000
Aug 7, 2024	51.80	51.80	51.70	51.80	51.80	56,000
Aug 6, 2024	51.50	51.80	51.50	51.80	51.80	87,000
Aug 5, 2024	51.90	51.90	51.50	51.70	51.70	390,000
Aug 2, 2024	51.90	52.00	51.90	51.90	51.90	237,115
Aug 1, 2024	51.80	51.90	51.80	51.90	51.90	110,000
Jul 31, 2024	51.60	51.80	51.60	51.80	51.80	126,000
Jul 30, 2024	51.60	51.70	51.60	51.70	51.70	89,050
Jul 29, 2024	51.40	51.60	51.40	51.60	51.60	41,050
Jul 26, 2024	51.50	51.50	51.40	51.50	51.50	48,000
Jul 23, 2024	51.50	51.60	51.40	51.60	51.60	128,000
Jul 22, 2024	51.40	51.50	51.30	51.50	51.50	178,000
Jul 19, 2024	51.40	51.50	51.30	51.50	51.50	59,000
Jul 18, 2024	51.40	51.50	51.30	51.50	51.50	64,000
Jul 17, 2024	51.30	51.50	51.30	51.50	51.50	116,000
Jul 16, 2024	51.40	51.40	51.30	51.40	51.40	35,000
Jul 15, 2024	51.30	51.30	51.30	51.30	51.30	50,000
Jul 12, 2024	51.30	51.30	51.10	51.30	51.30	435,050
Jul 11, 2024	51.50	51.50	51.30	51.40	51.40	68,186
Jul 10, 2024	51.50	51.50	51.30	51.50	51.50	227,000
Jul 9, 2024	51.50	51.50	51.40	51.50	51.50	58,000
Jul 8, 2024	51.50	51.50	51.40	51.50	51.50	256,000
Jul 5, 2024	2.56 Dividend
Jul 5, 2024	51.40	51.50	51.30	51.50	51.50	229,872
Jul 4, 2024	53.50	53.80	53.50	53.80	51.24	422,097
Jul 3, 2024	53.40	53.50	53.40	53.50	50.96	266,088
Jul 2, 2024	53.40	53.50	53.40	53.40	50.86	130,000
Jul 1, 2024	53.40	53.40	53.40	53.40	50.86	161,148
Jun 28, 2024	53.20	53.50	53.20	53.30	50.76	88,050
Jun 27, 2024	53.50	53.50	53.20	53.20	50.67	240,187
Jun 26, 2024	53.50	53.60	53.50	53.60	51.05	81,000
Jun 25, 2024	53.60	53.60	53.50	53.60	51.05	20,070
Jun 24, 2024	53.40	53.60	53.40	53.60	51.05	82,000
Jun 21, 2024	53.50	53.50	53.40	53.50	50.96	50,000
Jun 20, 2024	53.40	53.60	53.30	53.60	51.05	54,000
Jun 19, 2024	53.40	53.50	53.30	53.50	50.96	29,600
Jun 18, 2024	53.40	53.40	53.30	53.40	50.86	34,000
Jun 17, 2024	53.30	53.40	53.30	53.40	50.86	4,000
Jun 14, 2024	53.30	53.40	53.20	53.30	50.76	152,000
Jun 13, 2024	53.20	53.40	53.20	53.40	50.86	104,000
Jun 12, 2024	53.30	53.40	53.30	53.30	50.76	64,000
Jun 11, 2024	53.40	53.40	53.30	53.40	50.86	44,000
Jun 7, 2024	53.30	53.40	53.30	53.40	50.86	39,000
Jun 6, 2024	53.30	53.40	53.30	53.40	50.86	25,000
Jun 5, 2024	53.40	53.40	53.30	53.40	50.86	21,000
Jun 4, 2024	53.30	53.30	53.30	53.30	50.76	66,228
Jun 3, 2024	53.40	53.40	53.30	53.30	50.76	36,000
May 31, 2024	53.40	53.40	53.40	53.40	50.86	254,000
May 30, 2024	53.30	53.40	53.30	53.40	50.86	112,000
May 29, 2024	53.40	53.40	53.30	53.40	50.86	19,000
May 28, 2024	53.40	53.40	53.30	53.40	50.86	69,000
May 27, 2024	53.40	53.50	53.40	53.50	50.96	69,050
May 24, 2024	53.50	53.50	53.50	53.50	50.96	-
May 23, 2024	53.40	53.50	53.40	53.50	50.96	4,000
May 22, 2024	53.40	53.50	53.40	53.40	50.86	122,000
May 21, 2024	53.40	53.40	53.30	53.40	50.86	31,000
May 20, 2024	53.40	53.40	53.40	53.40	50.86	57,000
May 17, 2024	53.40	53.40	53.30	53.40	50.86	16,377
May 16, 2024	53.40	53.40	53.40	53.40	50.86	21,000
May 15, 2024	53.40	53.50	53.30	53.40	50.86	38,000
May 14, 2024	53.40	53.50	53.40	53.50	50.96	12,050
May 13, 2024	53.40	53.40	53.40	53.40	50.86	16,000
May 10, 2024	53.40	53.40	53.30	53.40	50.86	23,000
May 9, 2024	53.40	53.40	53.30	53.40	50.86	127,000
May 8, 2024	53.40	53.50	53.40	53.50	50.96	5,000
May 7, 2024	53.40	53.50	53.30	53.50	50.96	27,039
May 6, 2024	53.40	53.50	53.40	53.50	50.96	51,050
May 3, 2024	53.50	53.50	53.50	53.50	50.96	19,013
May 2, 2024	53.40	53.50	53.40	53.50	50.96	13,000
Apr 30, 2024	53.50	53.50	53.40	53.50	50.96	28,000
Apr 29, 2024	53.50	53.60	53.50	53.50	50.96	137,000
Apr 26, 2024	53.50	53.50	53.30	53.50	50.96	184,030
Apr 25, 2024	53.40	53.50	53.40	53.50	50.96	176,000
Apr 24, 2024	53.30	53.50	53.30	53.50	50.96	76,050
Apr 23, 2024	53.30	53.40	53.30	53.40	50.86	213,000
Apr 22, 2024	53.20	53.30	53.20	53.30	50.76	13,000
Apr 19, 2024	53.10	53.30	53.00	53.20	50.67	158,050
Apr 18, 2024	53.10	53.30	53.00	53.30	50.76	132,000
Apr 17, 2024	53.10	53.20	52.90	53.20	50.67	124,000
Apr 16, 2024	53.10	53.10	53.00	53.10	50.57	73,000
Apr 15, 2024	53.10	53.20	53.10	53.20	50.67	62,000
Apr 12, 2024	53.10	53.10	53.10	53.10	50.57	93,019
Apr 11, 2024	53.10	53.20	53.10	53.20	50.67	107,000
Apr 10, 2024	52.90	53.10	52.90	53.10	50.57	93,000
Apr 9, 2024	52.80	53.00	52.80	53.00	50.48	83,122
Apr 8, 2024	52.80	52.90	52.80	52.90	50.38	41,159
Apr 3, 2024	52.70	52.80	52.70	52.80	50.29	43,000
Apr 2, 2024	52.60	52.70	52.60	52.70	50.19	21,000
Apr 1, 2024	52.50	52.60	52.50	52.60	50.10	25,000
Mar 29, 2024	52.60	52.60	52.50	52.60	50.10	34,000
Mar 28, 2024	52.50	52.60	52.50	52.60	50.10	29,000
Mar 27, 2024	52.50	52.60	52.50	52.60	50.10	72,000
Mar 26, 2024	52.50	52.60	52.50	52.60	50.10	33,000
Mar 25, 2024	52.40	52.60	52.40	52.60	50.10	72,000
Mar 22, 2024	52.50	52.50	52.40	52.50	50.00	14,000
Mar 21, 2024	52.40	52.50	52.40	52.50	50.00	16,000
Mar 20, 2024	52.40	52.40	52.40	52.40	49.91	13,026
Mar 19, 2024	52.50	52.50	52.40	52.50	50.00	23,000
Mar 18, 2024	52.40	52.50	52.30	52.50	50.00	54,560
Mar 15, 2024	52.50	52.50	52.30	52.50	50.00	92,000
Mar 14, 2024	52.40	52.50	52.40	52.50	50.00	33,000
Mar 13, 2024	52.40	52.50	52.30	52.50	50.00	30,832
Mar 12, 2024	52.30	52.40	52.20	52.40	49.91	106,000
Mar 11, 2024	52.20	52.30	52.10	52.30	49.81	42,000
Mar 8, 2024	52.20	52.20	52.10	52.20	49.72	80,000
Mar 7, 2024	52.10	52.20	52.10	52.20	49.72	129,000
Mar 6, 2024	52.10	52.20	52.10	52.20	49.72	100,000
Mar 5, 2024	52.10	52.20	52.00	52.20	49.72	93,004
Mar 4, 2024	52.10	52.20	52.00	52.20	49.72	142,000
Mar 1, 2024	52.10	52.10	52.00	52.10	49.62	49,000
Feb 29, 2024	52.10	52.20	52.00	52.20	49.72	62,000
Feb 27, 2024	52.00	52.20	52.00	52.20	49.72	103,000

2887E.TW Taishin Financial Holding Co., Ltd.

51.60

0.00%

2836A.TW Bank of Kaohsiung Co., Ltd.

22.65

-0.22%

2887F.TW Taishin Financial Holding Co., Ltd.

47.20

-0.11%

2891B.TW CTBC Financial Holding Co., Ltd.

63.00

0.00%

2897B.TW O-Bank Co., Ltd.

12.00

+0.42%

2887Z1.TW Taishin Financial Holding Co., Ltd.

16.15

+0.31%

2891C.TW CTBC Financial Holding Co., Ltd.

58.50

-0.51%

2849.TW EnTie Commercial Bank Co., Ltd.

14.25

+0.35%

2897.TW O-Bank Co., Ltd.

9.96

+0.30%

2836.TW Bank of Kaohsiung Co., Ltd.

11.65

+0.43%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Union Bank of Taiwan (2838A.TW)

Related Tickers