Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	22.500	22.750	22.200	22.650	22.650	7,119,785
2023-08-04	22.450	22.800	22.200	22.350	22.350	4,118,131
2023-08-02	22.300	22.700	22.050	22.350	22.350	9,264,713
2023-08-01	21.900	22.400	21.900	22.200	22.200	3,418,453
2023-07-31	21.800	22.350	21.500	21.900	21.900	6,177,873
2023-07-28	21.800	22.000	21.500	21.750	21.750	3,857,124
2023-07-27	21.050	22.300	21.050	21.650	21.650	8,218,809
2023-07-26	20.850	21.050	20.650	20.800	20.800	1,341,920
2023-07-25	20.450	20.750	20.350	20.750	20.750	1,384,586
2023-07-24	21.000	21.000	20.300	20.450	20.450	4,491,611
2023-07-21	21.150	21.350	20.950	21.000	21.000	1,964,709
2023-07-20	21.150	21.450	20.950	21.250	21.250	2,182,054
2023-07-19	21.200	21.350	20.850	21.050	21.050	2,928,093
2023-07-18	21.400	21.400	20.800	20.800	20.800	3,208,433
2023-07-17	21.050	21.300	21.050	21.200	21.200	2,098,140
2023-07-14	20.800	21.150	20.750	20.850	20.850	2,158,357
2023-07-13	21.000	21.000	20.700	20.750	20.750	2,519,274
2023-07-12	21.000	21.050	20.800	20.900	20.900	1,569,587
2023-07-11	21.050	21.150	20.900	20.950	20.950	2,868,811
2023-07-10	21.350	21.350	20.900	21.050	21.050	3,249,881
2023-07-07	22.300	22.300	20.750	21.350	21.350	7,697,032
2023-07-06	22.250	22.500	22.150	22.350	22.350	2,719,702
2023-07-05	22.150	22.300	22.050	22.200	22.200	1,773,539
2023-07-04	22.150	22.500	22.100	22.100	22.100	2,622,576
2023-07-03	22.200	22.400	22.100	22.250	22.050	2,457,646
2023-06-30	22.300	22.350	22.000	22.150	21.951	2,532,800
2023-06-29	22.400	22.450	22.200	22.350	22.149	2,266,644
2023-06-28	22.150	22.400	22.100	22.300	22.100	2,128,717
2023-06-27	22.900	22.900	22.100	22.100	21.901	4,887,305
2023-06-26	22.750	23.000	22.450	22.850	22.645	2,788,698
2023-06-21	22.750	23.000	22.650	22.750	22.546	2,306,514
2023-06-20	22.750	22.750	22.450	22.650	22.446	2,163,728
2023-06-19	23.000	23.100	22.600	22.750	22.546	4,053,015
2023-06-16	22.850	23.750	22.700	23.100	22.892	9,506,109
2023-06-15	22.850	22.850	22.400	22.600	22.397	3,863,591
2023-06-14	23.000	23.050	22.650	22.750	22.546	3,852,927
2023-06-13	23.000	23.150	22.400	23.000	22.793	5,983,465
2023-06-12	23.850	23.850	22.850	22.950	22.744	7,923,407
2023-06-09	23.650	23.850	23.450	23.600	23.388	12,034,242
2023-06-08	22.900	23.650	22.850	23.150	22.942	13,494,013
2023-06-07	23.500	23.600	22.850	23.000	22.793	18,982,932
2023-06-06	22.100	22.700	22.000	22.600	22.397	9,811,971
2023-06-05	21.600	22.200	21.600	22.000	21.802	6,040,869
2023-06-02	21.700	21.800	21.450	21.500	21.307	1,364,460
2023-06-01	21.150	21.850	21.100	21.500	21.307	3,225,466
2023-05-31	21.150	21.250	21.000	21.150	20.960	1,105,419
2023-05-30	21.100	21.150	20.900	21.000	20.811	1,766,610
2023-05-29	21.300	21.500	21.100	21.100	20.910	1,449,700
2023-05-26	21.600	21.600	21.150	21.200	21.009	2,299,889
2023-05-25	21.950	22.000	21.650	21.650	21.455	1,969,382
2023-05-24	21.600	22.000	21.450	21.950	21.753	4,538,348
2023-05-23	21.450	21.650	21.300	21.600	21.406	2,588,635
2023-05-22	21.250	21.500	21.250	21.400	21.208	1,616,024
2023-05-19	21.500	21.650	21.150	21.150	20.960	2,348,835
2023-05-18	21.350	21.550	21.200	21.450	21.257	2,595,015
2023-05-17	21.100	21.500	21.050	21.350	21.158	3,895,774
2023-05-16	20.650	21.200	20.650	21.100	20.910	2,257,769
2023-05-15	20.850	20.850	20.400	20.650	20.464	2,255,933
2023-05-12	20.700	20.850	20.650	20.850	20.663	1,097,275
2023-05-11	21.300	21.300	20.500	20.700	20.514	4,113,054

← NewerPage 14 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.