Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	18.050	18.350	17.950	18.250	18.250	2,441,074
2024-07-31	18.000	18.150	17.900	17.900	17.900	936,464
2024-07-30	17.900	18.050	17.700	18.000	18.000	867,710
2024-07-29	18.000	18.150	17.900	17.900	17.900	1,403,136
2024-07-26	17.650	17.950	17.550	17.900	17.900	1,022,088
2024-07-23	17.850	18.000	17.800	17.800	17.800	1,011,336
2024-07-22	17.750	17.800	17.400	17.750	17.750	1,564,173
2024-07-19	18.000	18.000	17.400	17.600	17.600	2,221,646
2024-07-18	17.900	18.200	17.850	18.000	18.000	2,608,999
2024-07-17	17.700	18.000	17.600	17.950	17.950	2,771,905
2024-07-16	17.800	17.800	17.500	17.500	17.500	1,135,295
2024-07-15	17.950	18.000	17.650	17.650	17.650	2,242,298
2024-07-12	17.750	18.000	17.700	17.850	17.850	3,936,971
2024-07-11	17.650	17.850	17.500	17.750	17.750	2,987,472
2024-07-10	17.350	17.750	17.350	17.650	17.650	1,963,362
2024-07-09	17.500	17.550	17.100	17.250	17.250	685,571
2024-07-08	17.700	17.750	17.500	17.500	17.500	1,156,411
2024-07-05	17.400	17.700	17.400	17.650	17.650	2,145,965
2024-07-04	17.250	17.400	17.200	17.400	17.400	948,227
2024-07-03	17.050	17.200	17.000	17.200	17.200	799,267
2024-07-02	17.150	17.200	17.000	17.050	17.050	1,170,884
2024-07-01	17.300	17.400	17.200	17.200	17.200	818,347
2024-06-28	17.200	17.400	17.200	17.200	17.200	791,642
2024-06-27	17.150	17.200	17.100	17.200	17.200	665,929
2024-06-26	17.450	17.450	17.150	17.200	17.200	909,268
2024-06-25	17.650	17.650	17.250	17.450	17.450	1,162,761
2024-06-24	17.550	17.650	17.450	17.550	17.550	1,488,335
2024-06-21	17.350	17.500	17.350	17.500	17.500	1,297,539
2024-06-20	17.250	17.400	17.150	17.350	17.350	1,193,350
2024-06-19	17.250	17.300	17.100	17.200	17.200	899,688
2024-06-18	17.200	17.300	17.050	17.200	17.200	1,197,066
2024-06-17	17.150	17.300	17.150	17.200	17.200	1,006,566
2024-06-14	17.050	17.150	17.000	17.100	17.100	799,010
2024-06-13	17.250	17.250	17.000	17.050	17.050	941,458
2024-06-12	17.450	17.450	17.000	17.150	17.150	1,244,839
2024-06-11	17.150	17.300	17.000	17.050	17.050	1,951,899
2024-06-07	16.900	17.100	16.700	17.000	17.000	1,570,509
2024-06-06	17.000	17.050	16.600	16.700	16.700	3,277,773
2024-06-05	17.150	17.200	16.950	16.950	16.950	1,544,802
2024-06-04	17.250	17.250	17.100	17.100	17.100	712,702
2024-06-03	17.400	17.400	17.150	17.200	17.200	923,425
2024-05-31	17.350	17.500	17.150	17.300	17.300	1,205,866
2024-05-30	17.300	17.300	17.050	17.200	17.200	1,793,742
2024-05-29	17.450	17.450	17.150	17.350	17.350	1,276,120
2024-05-28	17.250	17.450	17.200	17.400	17.400	1,096,748
2024-05-27	17.400	17.400	17.100	17.250	17.250	1,357,469
2024-05-24	17.200	17.400	17.050	17.400	17.400	959,544
2024-05-23	17.650	17.650	17.300	17.300	17.300	1,249,382
2024-05-22	17.600	17.700	17.600	17.700	17.700	477,765
2024-05-21	17.700	17.700	17.400	17.600	17.600	970,508
2024-05-20	17.900	17.950	17.750	17.850	17.850	1,087,687
2024-05-17	17.650	17.800	17.650	17.800	17.800	730,919
2024-05-16	17.700	17.750	17.550	17.600	17.600	789,307
2024-05-15	17.600	17.700	17.550	17.550	17.550	889,660
2024-05-14	17.850	17.850	17.600	17.600	17.600	894,936
2024-05-13	17.800	17.850	17.650	17.850	17.850	1,225,678
2024-05-10	17.500	17.650	17.400	17.650	17.650	1,376,067
2024-05-09	17.350	17.400	17.150	17.300	17.300	632,093
2024-05-08	17.250	17.350	17.200	17.350	17.350	806,735
2024-05-07	17.450	17.500	17.050	17.250	17.250	1,563,207

← NewerPage 10 of 21 · 1,216 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.