Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.800	16.950	16.700	16.850	16.699	525,996
2022-08-08	16.950	17.000	16.650	16.850	16.699	990,576
2022-08-05	17.000	17.200	16.950	17.100	16.946	795,301
2022-08-04	17.300	17.300	16.900	17.150	16.996	991,930
2022-08-03	17.300	17.600	17.250	17.300	17.145	323,395
2022-08-02	17.400	17.500	17.250	17.450	17.293	738,754
2022-08-01	17.250	17.650	17.200	17.600	17.442	1,089,130
2022-07-29	17.200	17.400	17.200	17.300	17.145	488,865
2022-07-28	17.350	17.400	17.150	17.200	17.045	637,460
2022-07-27	17.450	17.450	17.150	17.250	17.095	324,955
2022-07-26	17.300	17.350	17.200	17.250	17.095	348,767
2022-07-25	17.200	17.500	17.150	17.400	17.244	519,261
2022-07-22	17.400	17.450	17.200	17.350	17.194	490,023
2022-07-21	17.250	17.500	17.100	17.350	17.194	777,852
2022-07-20	17.600	17.650	17.200	17.300	17.145	967,808
2022-07-19	17.100	17.750	17.100	17.500	17.343	1,621,370
2022-07-18	16.650	17.600	16.500	17.600	17.442	3,793,306
2022-07-15	17.250	17.250	16.500	16.500	16.352	3,158,966
2022-07-14	17.100	17.150	16.900	17.000	16.847	1,323,072
2022-07-13	17.350	17.500	17.100	17.150	16.996	1,273,692
2022-07-12	17.500	17.700	16.700	17.150	16.996	1,674,841
2022-07-11	17.600	17.800	17.600	17.700	17.541	481,467
2022-07-08	17.750	18.000	17.600	17.700	17.541	681,535
2022-07-07	17.550	18.000	17.300	17.750	17.590	907,451
2022-07-06	18.050	18.100	17.550	17.550	17.392	986,525
2022-07-05	18.050	18.200	17.800	17.950	17.789	756,034
2022-07-04	17.400	17.950	17.400	17.800	17.640	992,321
2022-07-01	18.000	18.000	17.500	17.850	17.690	2,847,231
2022-06-30	19.200	19.200	18.550	18.700	17.838	2,465,846
2022-06-29	19.100	19.300	19.100	19.200	18.315	657,026
2022-06-28	19.250	19.450	19.150	19.300	18.411	765,370
2022-06-27	19.400	19.600	19.250	19.250	18.363	944,798
2022-06-24	19.000	19.450	18.950	19.200	18.315	949,738
2022-06-23	18.800	19.150	18.650	18.850	17.981	1,057,107
2022-06-22	19.350	19.350	18.750	18.850	17.981	1,056,906
2022-06-21	19.300	19.450	19.000	19.300	18.411	1,125,976
2022-06-20	19.700	20.200	18.900	18.900	18.029	2,014,783
2022-06-17	19.100	19.400	19.000	19.350	18.458	849,349
2022-06-16	19.800	19.800	19.350	19.350	18.458	829,545
2022-06-15	19.350	19.850	19.350	19.650	18.744	1,345,888
2022-06-14	19.250	19.400	19.000	19.350	18.458	725,416
2022-06-13	19.500	19.600	19.200	19.300	18.411	1,129,395
2022-06-10	19.700	19.900	19.650	19.850	18.935	379,994
2022-06-09	19.900	20.000	19.850	19.900	18.983	480,207
2022-06-08	19.950	20.000	19.800	19.900	18.983	734,944
2022-06-07	19.800	19.950	19.700	19.800	18.888	491,830
2022-06-06	20.100	20.100	19.800	19.800	18.888	542,885
2022-06-02	19.800	20.000	19.800	19.950	19.031	689,520
2022-06-01	19.700	19.900	19.650	19.850	18.935	753,263
2022-05-31	19.700	19.800	19.600	19.700	18.792	615,118
2022-05-30	19.550	19.750	19.550	19.700	18.792	702,525
2022-05-27	19.350	19.650	19.350	19.450	18.554	527,549
2022-05-26	19.500	19.550	19.250	19.300	18.411	632,731
2022-05-25	19.250	19.450	19.050	19.450	18.554	608,194
2022-05-24	19.250	19.550	19.150	19.250	18.363	532,175
2022-05-23	19.400	19.500	19.200	19.400	18.506	510,594
2022-05-20	19.200	19.400	19.200	19.300	18.411	709,254
2022-05-19	18.950	19.200	18.700	19.200	18.315	1,057,221
2022-05-18	19.250	19.450	19.200	19.300	18.411	822,147
2022-05-17	19.100	19.300	19.000	19.250	18.363	900,806

← NewerPage 18 of 21 · 1,221 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.