Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.350	17.550	17.300	17.300	17.300	1,126,525
2024-05-03	17.600	17.600	17.350	17.350	17.350	1,266,373
2024-05-02	17.350	17.600	17.350	17.600	17.600	930,331
2024-04-30	17.650	17.650	17.350	17.350	17.350	706,698
2024-04-29	17.300	17.650	17.250	17.650	17.650	1,177,986
2024-04-26	17.250	17.300	17.200	17.300	17.300	749,172
2024-04-25	17.300	17.350	17.200	17.200	17.200	574,536
2024-04-24	17.250	17.400	17.200	17.300	17.300	662,142
2024-04-23	17.300	17.350	17.150	17.300	17.300	608,334
2024-04-22	17.050	17.400	17.000	17.200	17.200	1,381,081
2024-04-19	17.400	17.500	16.800	17.000	17.000	2,640,436
2024-04-18	17.350	17.500	17.150	17.500	17.500	773,859
2024-04-17	17.250	17.400	17.200	17.400	17.400	897,752
2024-04-16	17.750	17.750	17.100	17.250	17.250	3,084,200
2024-04-15	17.850	18.000	17.750	17.750	17.750	817,446
2024-04-12	17.800	17.950	17.750	17.850	17.850	904,826
2024-04-11	18.100	18.200	17.700	17.850	17.850	1,623,779
2024-04-10	18.100	18.400	18.100	18.200	18.200	1,794,337
2024-04-09	17.750	18.050	17.750	18.050	18.050	1,786,017
2024-04-08	17.850	17.900	17.500	17.750	17.750	2,111,199
2024-04-03	18.050	18.050	17.800	17.900	17.900	1,174,059
2024-04-02	18.100	18.100	17.950	18.050	18.050	924,051
2024-04-01	18.000	18.100	18.000	18.100	18.100	753,586
2024-03-29	17.950	18.050	17.900	18.000	18.000	930,280
2024-03-28	18.000	18.150	17.900	18.000	18.000	725,713
2024-03-27	17.950	18.000	17.900	18.000	18.000	573,496
2024-03-26	18.100	18.200	17.950	17.950	17.950	772,516
2024-03-25	18.000	18.200	17.950	18.100	18.100	966,760
2024-03-22	18.100	18.200	17.900	18.050	18.050	842,998
2024-03-21	17.850	18.100	17.850	18.050	18.050	1,157,070
2024-03-20	18.050	18.150	17.800	17.850	17.850	1,940,829
2024-03-19	18.050	18.100	18.000	18.050	18.050	825,679
2024-03-18	18.150	18.200	18.000	18.150	18.150	681,069
2024-03-15	18.200	18.200	18.050	18.150	18.150	792,546
2024-03-14	18.200	18.250	18.050	18.200	18.200	1,045,156
2024-03-13	18.300	18.350	18.150	18.200	18.200	1,132,821
2024-03-12	18.350	18.550	18.250	18.450	18.450	914,873
2024-03-11	18.150	18.350	18.100	18.250	18.250	1,900,404
2024-03-08	18.500	18.500	18.250	18.300	18.300	1,941,227
2024-03-07	18.600	18.750	18.300	18.650	18.650	3,202,425
2024-03-06	18.700	18.900	18.550	18.600	18.600	1,354,444
2024-03-05	18.750	18.900	18.500	18.650	18.650	2,566,370
2024-03-04	19.000	19.250	18.800	18.950	18.950	1,687,704
2024-03-01	19.150	19.200	18.950	19.000	19.000	1,312,548
2024-02-29	19.500	19.500	19.100	19.200	19.200	1,968,517
2024-02-27	19.800	19.850	19.300	19.300	19.300	3,084,219
2024-02-26	18.800	20.250	18.800	19.650	19.650	11,844,266
2024-02-23	19.150	19.150	18.800	18.800	18.800	1,036,196
2024-02-22	19.100	19.150	19.000	19.050	19.050	573,016
2024-02-21	19.250	19.300	19.050	19.050	19.050	822,179
2024-02-20	19.350	19.400	19.150	19.200	19.200	1,090,235
2024-02-19	19.300	19.400	19.150	19.250	19.250	844,744
2024-02-16	18.800	19.150	18.800	19.100	19.100	987,598
2024-02-15	18.550	18.800	18.550	18.800	18.800	720,565
2024-02-05	18.650	18.650	18.400	18.400	18.400	833,473
2024-02-02	18.850	18.900	18.600	18.650	18.650	1,030,621
2024-02-01	18.600	18.900	18.500	18.750	18.750	1,349,256
2024-01-31	18.600	18.650	18.500	18.500	18.500	501,721
2024-01-30	18.900	18.900	18.600	18.600	18.600	698,871
2024-01-29	18.800	19.050	18.800	18.900	18.900	359,392

← NewerPage 11 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.