Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	19.100	19.150	19.000	19.000	18.829	598,231
2023-02-07	19.200	19.250	19.050	19.150	18.978	513,438
2023-02-06	19.050	19.250	19.050	19.200	19.027	892,271
2023-02-03	18.850	19.150	18.750	19.150	18.978	1,567,616
2023-02-02	18.900	18.950	18.800	18.900	18.730	738,265
2023-02-01	18.900	18.950	18.800	18.850	18.681	730,720
2023-01-31	18.650	19.000	18.650	18.900	18.730	1,669,389
2023-01-30	18.550	18.700	18.400	18.650	18.482	882,395
2023-01-17	18.450	18.700	18.400	18.500	18.334	783,247
2023-01-16	18.850	18.850	18.450	18.450	18.284	800,423
2023-01-13	18.600	18.800	18.550	18.800	18.631	1,107,607
2023-01-12	18.650	18.650	18.450	18.600	18.433	505,231
2023-01-11	18.500	18.650	18.400	18.500	18.334	777,284
2023-01-10	18.450	18.600	18.300	18.400	18.235	738,103
2023-01-09	18.500	18.600	18.400	18.400	18.235	635,654
2023-01-06	18.550	18.600	18.400	18.500	18.334	484,918
2023-01-05	18.650	18.800	18.450	18.550	18.383	551,700
2023-01-04	18.600	18.650	18.500	18.600	18.433	760,144
2023-01-03	18.750	18.750	18.350	18.600	18.433	1,268,475
2022-12-30	18.600	18.600	18.300	18.600	18.433	1,533,597
2022-12-29	18.950	19.050	18.300	18.400	18.235	2,497,073
2022-12-28	19.150	19.300	18.950	19.050	18.879	3,723,130
2022-12-27	19.100	19.450	18.850	19.000	18.829	3,942,672
2022-12-26	18.900	19.450	18.650	19.000	18.829	8,495,584
2022-12-23	18.200	18.750	18.200	18.500	18.334	1,345,030
2022-12-22	18.200	18.400	18.150	18.300	18.136	519,278
2022-12-21	18.200	18.250	18.050	18.050	17.888	593,927
2022-12-20	18.350	18.600	18.050	18.100	17.937	1,370,499
2022-12-19	19.050	19.050	18.400	18.450	18.284	1,491,653
2022-12-16	18.700	19.000	18.650	19.000	18.829	1,303,222
2022-12-15	19.000	19.150	18.800	18.850	18.681	1,769,788
2022-12-14	18.950	19.000	18.750	18.950	18.780	1,353,115
2022-12-13	18.650	19.000	18.650	18.900	18.730	3,034,600
2022-12-12	18.350	18.600	18.200	18.450	18.284	1,160,488
2022-12-09	18.200	18.450	18.150	18.350	18.185	657,249
2022-12-08	18.100	18.200	18.100	18.150	17.987	469,683
2022-12-07	18.150	18.500	18.050	18.100	17.937	1,008,698
2022-12-06	18.500	18.650	18.150	18.150	17.987	1,416,160
2022-12-05	18.950	18.950	18.600	18.600	18.433	832,917
2022-12-02	19.000	19.000	18.700	18.800	18.631	965,700
2022-12-01	19.000	19.150	18.800	18.900	18.730	2,137,859
2022-11-30	18.900	19.200	18.650	18.800	18.631	2,605,038
2022-11-29	18.550	18.800	18.450	18.800	18.631	1,354,247
2022-11-28	18.050	18.650	17.950	18.550	18.383	1,613,739
2022-11-25	18.250	18.450	18.100	18.100	17.937	1,306,496
2022-11-24	18.200	18.300	18.050	18.250	18.086	1,469,348
2022-11-23	17.900	18.100	17.800	18.100	17.937	1,220,520
2022-11-22	17.600	17.800	17.550	17.800	17.640	672,290
2022-11-21	17.600	17.800	17.500	17.650	17.491	464,465
2022-11-18	17.850	18.050	17.600	17.600	17.442	942,950
2022-11-17	17.700	17.900	17.650	17.850	17.690	578,922
2022-11-16	17.850	17.900	17.700	17.750	17.590	1,114,450
2022-11-15	17.800	17.900	17.600	17.800	17.640	909,247
2022-11-14	17.350	17.800	17.350	17.750	17.590	1,528,459
2022-11-11	17.400	17.400	17.200	17.250	17.095	773,962
2022-11-10	17.300	17.400	17.150	17.200	17.045	629,455
2022-11-09	17.450	17.600	17.350	17.400	17.244	957,095
2022-11-08	17.650	17.650	17.450	17.450	17.293	423,138
2022-11-07	17.450	17.600	17.350	17.500	17.343	686,276
2022-11-04	17.200	17.350	17.150	17.350	17.194	434,840

← NewerPage 16 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.