Oriental Union Chemical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.700	18.050	17.250	17.600	17.600	4,903,469
2026-10-16	17.850	18.500	17.800	18.050	18.050	5,380,246
2026-10-15	19.600	19.750	18.000	18.000	18.000	15,809,519
2026-10-14	19.300	20.000	18.950	20.000	20.000	20,165,575
2026-10-13	18.450	19.850	18.450	19.500	19.500	25,338,764
2026-10-12	18.100	18.300	17.800	18.050	18.050	6,862,124
2026-10-08	17.600	18.250	17.500	18.100	18.100	10,715,209
2026-10-07	17.350	17.900	17.350	17.600	17.600	6,090,367
2026-10-06	17.600	17.700	17.150	17.300	17.300	3,857,456
2026-10-05	17.350	17.750	17.050	17.500	17.500	8,958,659
2026-10-02	17.000	17.800	16.900	17.150	17.150	8,238,192
2026-10-01	16.700	17.300	16.600	17.000	17.000	5,848,600
2026-09-30	16.600	16.850	16.500	16.750	16.750	3,990,364
2026-09-29	16.400	16.900	16.350	16.550	16.550	3,638,100
2026-09-24	16.550	16.800	16.200	16.400	16.400	3,354,806
2026-09-23	16.950	16.950	16.200	16.700	16.700	8,172,615
2026-09-22	17.000	17.000	16.400	16.750	16.750	4,890,398
2026-09-21	16.350	17.150	16.250	17.000	17.000	7,099,368
2026-09-18	16.650	16.700	16.050	16.350	16.350	5,815,295
2026-09-17	15.850	16.900	15.700	16.650	16.650	11,597,452
2026-09-16	15.700	16.100	15.700	15.700	15.700	3,045,311
2026-09-15	15.950	16.100	15.600	15.700	15.700	3,347,309
2026-09-14	16.100	16.100	15.550	16.050	16.050	4,896,273
2026-09-11	16.000	16.300	15.900	16.000	16.000	3,316,443
2026-09-10	16.200	16.400	15.800	15.950	15.950	3,472,528
2026-09-09	15.800	16.250	15.800	16.200	16.200	4,908,881
2026-09-08	15.650	16.000	15.450	15.850	15.850	4,179,222
2026-09-07	16.000	16.050	15.550	15.650	15.650	3,964,461
2026-09-04	16.300	16.300	15.550	15.950	15.950	8,674,278
2026-09-03	16.350	16.750	16.000	16.200	16.200	7,823,652
2026-09-02	16.100	16.400	15.950	16.350	16.350	3,907,350
2026-09-01	16.200	16.750	16.100	16.100	16.100	5,836,778
2026-08-31	15.850	16.550	15.750	16.350	16.350	6,127,414
2026-08-28	15.950	15.950	15.700	15.900	15.900	2,325,688
2026-08-27	15.800	16.200	15.750	15.800	15.800	4,633,200
2026-08-26	15.850	16.050	15.550	15.800	15.800	4,889,601
2026-08-25	15.400	16.300	15.200	15.900	15.900	8,919,596
2026-08-24	15.800	15.850	15.150	15.300	15.300	4,581,110
2026-08-21	15.100	15.900	15.100	15.850	15.850	7,656,310
2026-08-20	15.050	15.400	14.900	15.200	15.200	4,918,552
2026-08-19	14.950	15.100	14.750	14.900	14.900	3,432,269
2026-08-18	15.100	15.250	14.850	15.000	15.000	2,703,231
2026-08-17	15.200	15.300	14.900	15.200	15.200	2,977,605
2026-08-14	14.850	15.400	14.700	15.050	15.050	4,985,714
2026-08-13	15.300	15.500	14.700	14.800	14.800	3,384,786
2026-08-12	15.200	15.350	15.000	15.250	15.250	4,834,044
2026-08-11	14.500	15.100	14.500	14.950	14.950	6,135,682
2026-08-10	14.050	14.600	13.950	14.500	14.500	5,436,323
2026-08-07	13.850	14.300	13.650	14.150	14.150	5,744,360
2026-08-06	13.900	14.100	13.600	13.850	13.850	3,980,749
2026-08-05	13.700	14.300	13.700	13.900	13.900	5,806,000
2026-08-04	13.200	13.700	13.050	13.500	13.500	4,443,774
2026-08-03	12.900	13.600	12.850	13.400	13.400	4,855,000
2026-07-31	13.400	13.500	12.900	12.900	12.900	6,615,743
2026-07-30	13.000	13.300	12.500	12.700	12.700	7,349,764
2026-07-29	13.950	13.950	12.700	13.150	13.150	11,682,291
2026-07-28	14.250	14.250	13.650	13.800	13.800	10,821,474
2026-07-27	15.600	15.600	14.200	14.650	14.650	12,193,813
2026-07-24	16.700	16.850	15.750	15.750	15.750	9,354,490
2026-07-23	17.600	17.900	16.600	16.800	16.800	11,570,285

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.2000 TWD
2022-07-01	0.7000 TWD
2020-07-13	0.3000 TWD
2019-07-04	1.7500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.