Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	18.800	19.000	18.750	18.850	18.850	436,841
2024-01-25	19.050	19.050	18.800	18.800	18.800	416,986
2024-01-24	18.800	19.050	18.800	19.050	19.050	702,716
2024-01-23	18.700	18.950	18.700	18.850	18.850	515,062
2024-01-22	18.600	18.800	18.550	18.800	18.800	719,685
2024-01-19	18.550	18.650	18.550	18.600	18.600	675,644
2024-01-18	18.550	18.700	18.500	18.600	18.600	582,931
2024-01-17	18.700	18.800	18.550	18.600	18.600	1,372,633
2024-01-16	19.050	19.050	18.700	18.850	18.850	1,470,175
2024-01-15	19.200	19.300	19.000	19.100	19.100	914,270
2024-01-12	19.200	19.350	19.200	19.300	19.300	797,209
2024-01-11	19.250	19.400	19.100	19.350	19.350	815,670
2024-01-10	19.600	19.650	19.000	19.050	19.050	1,891,388
2024-01-09	20.000	20.000	19.650	19.650	19.650	808,592
2024-01-08	19.850	20.000	19.800	19.950	19.950	851,660
2024-01-05	19.700	19.800	19.650	19.800	19.800	586,623
2024-01-04	19.800	19.800	19.550	19.600	19.600	1,032,457
2024-01-03	20.000	20.050	19.800	19.800	19.800	1,183,692
2024-01-02	20.200	20.200	20.050	20.050	20.050	650,056
2023-12-29	20.050	20.150	20.000	20.150	20.150	731,300
2023-12-28	20.100	20.150	19.900	20.100	20.100	1,029,471
2023-12-27	20.250	20.300	20.100	20.100	20.100	786,817
2023-12-26	20.100	20.350	20.050	20.200	20.200	832,990
2023-12-25	20.200	20.250	20.100	20.100	20.100	855,093
2023-12-22	20.150	20.150	19.950	20.100	20.100	1,272,887
2023-12-21	20.400	20.400	20.100	20.100	20.100	1,018,133
2023-12-20	20.450	20.500	20.300	20.400	20.400	1,086,927
2023-12-19	20.250	20.400	19.950	20.400	20.400	1,926,035
2023-12-18	20.400	20.600	20.250	20.250	20.250	1,377,445
2023-12-15	20.150	20.450	20.150	20.300	20.300	2,085,467
2023-12-14	20.150	20.250	20.100	20.100	20.100	1,237,910
2023-12-13	20.050	20.100	20.000	20.100	20.100	1,005,189
2023-12-12	20.100	20.150	19.900	20.050	20.050	1,262,167
2023-12-11	20.050	20.050	19.900	20.050	20.050	759,545
2023-12-08	20.000	20.050	19.800	20.000	20.000	1,156,511
2023-12-07	20.000	20.050	19.900	20.000	20.000	1,440,418
2023-12-06	19.850	20.000	19.800	20.000	20.000	1,256,529
2023-12-05	19.750	19.850	19.600	19.800	19.800	1,134,520
2023-12-04	19.600	19.850	19.550	19.750	19.750	1,464,778
2023-12-01	19.650	19.700	19.500	19.600	19.600	1,217,291
2023-11-30	19.800	19.800	19.600	19.700	19.700	1,179,699
2023-11-29	19.750	19.900	19.500	19.700	19.700	1,405,091
2023-11-28	19.700	20.150	19.650	19.700	19.700	3,723,893
2023-11-27	19.500	19.700	19.350	19.650	19.650	2,379,034
2023-11-24	19.450	19.550	19.350	19.350	19.350	516,000
2023-11-23	19.600	19.600	19.350	19.400	19.400	1,070,484
2023-11-22	19.450	19.650	19.450	19.600	19.600	1,349,000
2023-11-21	19.600	19.650	19.400	19.500	19.500	1,020,680
2023-11-20	19.750	19.750	19.450	19.600	19.600	1,211,259
2023-11-17	19.250	19.650	19.250	19.650	19.650	2,931,874
2023-11-16	19.350	19.550	19.250	19.500	19.500	2,426,652
2023-11-15	18.900	19.300	18.850	19.300	19.300	3,795,898
2023-11-14	18.950	19.050	18.600	18.800	18.800	2,330,800
2023-11-13	18.850	19.250	18.700	18.950	18.950	2,970,594
2023-11-10	18.500	18.950	18.500	18.900	18.900	2,421,588
2023-11-09	18.700	18.700	18.500	18.650	18.650	1,042,085
2023-11-08	18.600	18.750	18.600	18.700	18.700	1,332,805
2023-11-07	18.650	18.700	18.550	18.600	18.600	676,959
2023-11-06	18.700	18.750	18.550	18.700	18.700	1,283,009
2023-11-03	18.500	18.750	18.500	18.650	18.650	1,408,051

← NewerPage 12 of 21 · 1,220 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.