Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	17.150	17.350	17.100	17.200	17.045	324,657
2022-11-02	17.100	17.250	17.100	17.150	16.996	363,010
2022-11-01	17.050	17.150	16.900	17.150	16.996	350,491
2022-10-31	16.900	17.000	16.850	16.900	16.748	378,838
2022-10-28	17.050	17.100	16.900	16.900	16.748	450,017
2022-10-27	17.100	17.200	16.950	17.050	16.897	703,210
2022-10-26	17.050	17.100	16.850	16.950	16.798	512,039
2022-10-25	17.150	17.150	16.850	16.950	16.798	398,402
2022-10-24	17.100	17.200	16.900	17.050	16.897	690,768
2022-10-21	17.200	17.200	16.950	16.950	16.798	926,486
2022-10-20	16.800	17.450	16.650	17.400	17.244	4,113,120
2022-10-19	17.250	17.550	17.000	17.000	16.847	1,255,043
2022-10-18	17.150	17.300	17.000	17.250	17.095	612,088
2022-10-17	16.950	17.150	16.700	17.100	16.946	965,682
2022-10-14	17.300	17.350	17.100	17.150	16.996	1,398,652
2022-10-13	17.750	17.800	17.000	17.100	16.946	1,898,959
2022-10-12	17.750	18.000	17.700	17.700	17.541	1,105,522
2022-10-11	17.500	18.050	17.500	17.800	17.640	1,179,343
2022-10-07	17.700	18.100	17.700	17.900	17.739	892,437
2022-10-06	17.600	17.800	17.600	17.800	17.640	562,166
2022-10-05	17.700	17.750	17.500	17.550	17.392	833,549
2022-10-04	17.450	17.700	17.350	17.500	17.343	935,502
2022-10-03	17.150	17.450	17.000	17.250	17.095	681,434
2022-09-30	17.400	17.400	17.000	17.350	17.194	1,069,539
2022-09-29	17.300	18.300	17.100	17.500	17.343	2,421,101
2022-09-28	17.800	17.800	17.000	17.100	16.946	1,681,834
2022-09-27	17.750	17.900	17.600	17.750	17.590	561,655
2022-09-26	18.050	18.050	17.600	17.750	17.590	1,364,550
2022-09-23	18.300	18.450	18.150	18.200	18.036	423,100
2022-09-22	18.000	18.300	17.950	18.300	18.136	545,387
2022-09-21	18.600	18.600	18.100	18.200	18.036	684,812
2022-09-20	18.600	18.600	18.350	18.550	18.383	404,792
2022-09-19	18.950	18.950	18.400	18.450	18.284	975,139
2022-09-16	18.700	19.100	18.650	18.950	18.780	2,230,766
2022-09-15	18.350	19.000	18.350	18.800	18.631	2,279,742
2022-09-14	18.050	18.450	18.050	18.350	18.185	1,184,924
2022-09-13	18.350	18.600	18.350	18.450	18.284	2,028,586
2022-09-12	18.100	18.350	18.050	18.300	18.136	1,088,881
2022-09-08	17.850	18.100	17.700	18.050	17.888	768,952
2022-09-07	17.800	17.950	17.600	17.650	17.491	773,960
2022-09-06	18.000	18.050	17.850	17.950	17.789	501,885
2022-09-05	17.950	18.000	17.850	17.850	17.690	452,248
2022-09-02	17.900	18.050	17.900	17.900	17.739	466,507
2022-09-01	18.150	18.150	17.850	17.900	17.739	799,456
2022-08-31	17.900	18.300	17.900	18.300	18.136	529,299
2022-08-30	17.800	18.050	17.800	18.000	17.838	353,463
2022-08-29	18.000	18.200	17.800	17.850	17.690	899,322
2022-08-26	18.150	18.300	18.150	18.300	18.136	454,433
2022-08-25	17.950	18.150	17.900	18.150	17.987	658,633
2022-08-24	18.150	18.750	17.950	18.000	17.838	2,853,039
2022-08-23	17.700	18.100	17.650	18.050	17.888	978,612
2022-08-22	17.600	17.850	17.550	17.750	17.590	607,414
2022-08-19	17.850	17.850	17.650	17.800	17.640	517,046
2022-08-18	17.700	17.850	17.500	17.850	17.690	1,031,913
2022-08-17	17.500	17.850	17.500	17.700	17.541	1,244,451
2022-08-16	17.400	17.550	17.400	17.500	17.343	497,502
2022-08-15	17.300	17.500	17.150	17.400	17.244	1,132,981
2022-08-12	17.050	17.300	17.000	17.200	17.045	799,940
2022-08-11	16.950	17.150	16.850	17.050	16.897	1,221,280
2022-08-10	16.750	17.000	16.750	16.850	16.699	488,523

← NewerPage 17 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.