Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.450	18.550	18.400	18.450	18.450	1,083,175
2023-11-01	18.300	18.400	18.200	18.400	18.400	709,919
2023-10-31	18.300	18.550	18.150	18.200	18.200	1,259,018
2023-10-30	18.550	18.550	18.250	18.250	18.250	721,339
2023-10-27	18.250	18.500	18.200	18.500	18.500	1,215,232
2023-10-26	18.300	18.450	18.150	18.150	18.150	1,300,289
2023-10-25	18.450	18.650	18.400	18.450	18.450	1,158,014
2023-10-24	18.350	18.400	18.150	18.350	18.350	1,077,705
2023-10-23	18.050	18.550	18.050	18.300	18.300	2,121,840
2023-10-20	18.400	18.400	18.000	18.200	18.200	1,305,692
2023-10-19	18.250	18.500	18.050	18.450	18.450	1,932,239
2023-10-18	18.600	18.700	18.250	18.300	18.300	5,784,138
2023-10-17	18.900	18.900	18.600	18.700	18.700	1,517,505
2023-10-16	19.000	19.200	18.750	18.900	18.900	1,560,452
2023-10-13	18.950	19.200	18.950	19.050	19.050	1,527,538
2023-10-12	18.800	19.100	18.700	19.100	19.100	1,972,041
2023-10-11	18.800	18.800	18.650	18.750	18.750	1,879,740
2023-10-06	18.800	18.850	18.600	18.800	18.800	2,333,152
2023-10-05	18.650	18.950	18.650	18.800	18.800	1,863,778
2023-10-04	18.750	18.750	18.500	18.650	18.650	1,985,011
2023-10-03	19.000	19.100	18.800	18.850	18.850	3,132,508
2023-10-02	19.200	19.200	18.900	19.000	19.000	2,886,411
2023-09-28	19.550	19.550	19.100	19.100	19.100	4,003,445
2023-09-27	19.600	19.750	19.500	19.550	19.550	2,593,385
2023-09-26	19.800	20.100	19.650	19.800	19.800	2,081,069
2023-09-25	19.800	19.950	19.700	19.850	19.850	1,658,067
2023-09-22	19.750	19.950	19.700	19.900	19.900	920,127
2023-09-21	20.050	20.050	19.750	19.900	19.900	1,735,139
2023-09-20	20.200	20.300	20.000	20.100	20.100	1,611,952
2023-09-19	20.300	20.350	20.100	20.100	20.100	1,383,709
2023-09-18	20.200	20.350	20.150	20.250	20.250	1,501,321
2023-09-15	20.600	20.600	20.150	20.200	20.200	1,827,476
2023-09-14	20.350	20.550	20.250	20.500	20.500	2,127,735
2023-09-13	20.250	20.500	20.200	20.350	20.350	1,652,921
2023-09-12	20.350	20.550	20.100	20.250	20.250	2,827,199
2023-09-11	20.300	20.600	20.300	20.450	20.450	1,805,192
2023-09-08	20.300	20.500	20.100	20.350	20.350	1,878,758
2023-09-07	20.550	20.800	20.300	20.300	20.300	2,367,658
2023-09-06	20.700	20.750	20.500	20.700	20.700	2,072,139
2023-09-05	20.550	20.750	20.500	20.700	20.700	1,938,918
2023-09-04	20.350	20.650	20.300	20.550	20.550	2,802,047
2023-09-01	20.350	20.550	20.300	20.350	20.350	2,162,960
2023-08-31	20.350	20.400	20.150	20.250	20.250	1,514,903
2023-08-30	20.400	20.500	20.150	20.300	20.300	2,053,608
2023-08-29	20.200	20.400	19.950	20.350	20.350	2,902,842
2023-08-28	19.950	20.250	19.900	20.000	20.000	1,955,889
2023-08-25	19.750	20.100	19.700	19.950	19.950	1,866,689
2023-08-24	19.700	20.100	19.700	19.900	19.900	1,560,928
2023-08-23	19.850	20.050	19.600	19.700	19.700	2,780,950
2023-08-22	20.100	20.100	19.750	19.800	19.800	1,786,651
2023-08-21	19.850	20.000	19.650	20.000	20.000	2,259,104
2023-08-18	19.800	20.300	19.650	19.850	19.850	3,736,720
2023-08-17	19.900	20.000	19.550	19.950	19.950	2,647,502
2023-08-16	20.500	20.500	19.950	20.050	20.050	4,177,552
2023-08-15	20.900	20.950	20.550	20.600	20.600	3,401,372
2023-08-14	21.400	21.400	20.700	20.900	20.900	3,451,940
2023-08-11	21.700	21.850	21.450	21.600	21.600	2,616,467
2023-08-10	22.000	22.000	21.350	21.550	21.550	2,739,123
2023-08-09	22.450	22.450	21.900	21.950	21.950	4,411,531
2023-08-08	22.700	22.900	22.200	22.200	22.200	4,679,771

← NewerPage 13 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.