Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	21.100	21.300	21.050	21.300	21.109	1,668,033
2023-05-09	21.250	21.750	20.950	21.000	20.811	5,248,559
2023-05-08	21.650	21.750	21.250	21.300	21.109	2,670,014
2023-05-05	21.700	21.900	21.300	21.500	21.307	3,329,583
2023-05-04	22.550	22.550	21.700	21.700	21.505	9,730,881
2023-05-03	21.600	22.000	21.400	21.900	21.703	8,549,048
2023-05-02	21.350	21.750	21.250	21.550	21.356	8,251,299
2023-04-28	21.300	21.450	20.750	20.900	20.712	7,106,206
2023-04-27	22.550	22.850	21.100	21.100	20.910	35,293,964
2023-04-26	20.800	21.900	20.300	21.400	21.208	15,159,129
2023-04-25	21.100	21.700	20.600	20.800	20.613	11,250,690
2023-04-24	20.400	21.250	20.100	21.000	20.811	12,152,720
2023-04-21	20.100	21.500	20.100	20.400	20.217	15,219,736
2023-04-20	19.900	20.950	19.850	20.300	20.118	10,364,827
2023-04-19	20.050	20.150	19.850	19.900	19.721	742,922
2023-04-18	20.400	20.450	20.000	20.000	19.820	1,055,447
2023-04-17	20.250	20.400	20.150	20.350	20.167	1,042,790
2023-04-14	20.250	20.400	20.150	20.250	20.068	1,359,595
2023-04-13	20.250	20.400	20.050	20.250	20.068	2,244,706
2023-04-12	20.450	20.450	20.150	20.250	20.068	1,990,069
2023-04-11	20.350	20.550	20.300	20.450	20.266	2,041,441
2023-04-10	20.250	20.400	20.150	20.300	20.118	2,086,784
2023-04-07	20.050	20.250	19.950	20.250	20.068	1,493,103
2023-04-06	20.200	20.350	20.000	20.050	19.870	2,895,983
2023-03-31	19.550	20.050	19.500	19.900	19.721	3,606,996
2023-03-30	19.650	19.650	19.350	19.450	19.275	700,020
2023-03-29	19.150	19.650	19.150	19.500	19.325	2,494,485
2023-03-28	19.200	19.200	19.050	19.100	18.928	623,914
2023-03-27	19.150	19.200	19.000	19.200	19.027	647,124
2023-03-24	19.200	19.200	19.000	19.150	18.978	1,131,032
2023-03-23	19.150	19.150	19.000	19.150	18.978	732,511
2023-03-22	19.100	19.150	19.000	19.150	18.978	711,045
2023-03-21	19.000	19.050	18.950	19.050	18.879	562,252
2023-03-20	19.000	19.050	18.850	18.900	18.730	432,821
2023-03-17	18.850	19.050	18.800	19.000	18.829	647,785
2023-03-16	19.000	19.050	18.750	18.800	18.631	1,646,613
2023-03-15	19.200	19.200	19.000	19.150	18.978	1,134,646
2023-03-14	19.050	19.150	18.850	19.150	18.978	1,840,456
2023-03-13	19.150	19.200	18.900	19.200	19.027	1,625,584
2023-03-10	19.700	19.700	19.200	19.300	19.127	3,110,901
2023-03-09	20.000	20.000	19.800	19.800	19.622	2,067,693
2023-03-08	20.150	20.150	19.700	20.000	19.820	5,104,740
2023-03-07	20.050	21.050	20.050	20.500	20.316	19,574,470
2023-03-06	18.850	19.500	18.850	19.350	19.176	3,652,213
2023-03-03	18.750	18.850	18.650	18.800	18.631	455,306
2023-03-02	18.750	18.850	18.500	18.650	18.482	803,416
2023-03-01	18.750	18.850	18.750	18.750	18.582	548,942
2023-02-24	19.000	19.000	18.850	18.850	18.681	376,413
2023-02-23	18.850	19.050	18.850	19.000	18.829	772,573
2023-02-22	18.750	18.850	18.700	18.850	18.681	427,439
2023-02-21	18.950	18.950	18.850	18.900	18.730	437,876
2023-02-20	18.850	19.050	18.800	19.000	18.829	929,163
2023-02-17	18.750	18.900	18.750	18.850	18.681	491,696
2023-02-16	18.700	18.800	18.650	18.750	18.582	328,721
2023-02-15	18.650	18.750	18.650	18.700	18.532	353,656
2023-02-14	18.600	18.750	18.500	18.650	18.482	380,912
2023-02-13	18.700	18.700	18.550	18.550	18.383	530,725
2023-02-10	18.850	18.900	18.700	18.700	18.532	616,748
2023-02-09	18.900	19.000	18.850	18.850	18.681	482,298
2023-02-08	19.100	19.150	19.000	19.000	18.829	598,231

← NewerPage 15 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.