Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	18.800	19.150	18.800	18.950	18.077	894,003
2022-05-13	18.300	18.650	18.250	18.600	17.743	1,039,563
2022-05-12	18.500	18.650	18.100	18.100	17.266	1,919,626
2022-05-11	18.900	18.900	18.600	18.600	17.743	1,447,044
2022-05-10	18.650	18.950	18.450	18.900	18.029	1,341,239
2022-05-09	19.350	19.450	18.900	18.900	18.029	2,176,891
2022-05-06	19.450	19.600	19.250	19.500	18.601	2,067,809
2022-05-05	19.900	20.050	19.700	19.800	18.888	1,275,687
2022-05-04	20.050	20.150	19.650	19.700	18.792	2,027,882
2022-05-03	20.200	20.200	19.800	19.900	18.983	2,820,694
2022-04-29	20.300	20.500	20.100	20.500	19.555	1,687,714
2022-04-28	20.000	20.250	19.950	20.200	19.269	1,722,444
2022-04-27	20.150	20.250	19.700	20.000	19.078	4,639,823
2022-04-26	20.800	21.000	20.650	20.750	19.794	1,331,925
2022-04-25	21.100	21.100	20.700	20.700	19.746	3,643,930
2022-04-22	21.450	21.550	21.300	21.350	20.366	1,767,734
2022-04-21	21.950	22.000	21.700	21.700	20.700	895,496
2022-04-20	21.950	21.950	21.650	21.800	20.795	2,365,241
2022-04-19	21.300	21.950	21.300	21.900	20.891	2,446,275
2022-04-18	21.500	21.500	21.150	21.200	20.223	2,142,324
2022-04-15	21.450	21.500	21.200	21.500	20.509	2,677,959
2022-04-14	21.750	21.800	21.450	21.500	20.509	1,439,248
2022-04-13	21.500	21.750	21.400	21.650	20.652	1,724,770
2022-04-12	21.600	21.700	21.300	21.450	20.462	3,160,757
2022-04-11	22.800	22.850	21.700	21.800	20.795	9,181,380
2022-04-08	22.700	23.150	22.650	22.850	21.797	5,000,660
2022-04-07	23.100	23.150	22.450	22.500	21.463	3,476,591
2022-04-06	22.850	23.250	22.800	23.150	22.083	5,957,999
2022-04-01	22.700	23.050	22.500	22.800	21.749	2,930,662
2022-03-31	22.750	23.150	22.750	22.800	21.749	5,828,312
2022-03-30	22.650	22.700	22.450	22.700	21.654	1,769,684
2022-03-29	22.650	22.800	22.450	22.600	21.559	1,631,854
2022-03-28	22.300	22.600	22.000	22.600	21.559	2,264,614
2022-03-25	22.800	22.800	22.350	22.500	21.463	2,201,680
2022-03-24	22.600	22.850	22.550	22.700	21.654	1,759,599
2022-03-23	23.200	23.350	22.650	22.700	21.654	3,883,666
2022-03-22	22.950	23.150	22.750	23.050	21.988	4,428,662
2022-03-21	22.750	22.950	22.600	22.800	21.749	4,794,546
2022-03-18	22.600	22.950	22.450	22.550	21.511	6,006,754
2022-03-17	22.400	22.550	22.250	22.500	21.463	2,832,302
2022-03-16	22.350	22.350	21.950	22.200	21.177	1,712,933
2022-03-15	22.500	22.550	22.100	22.150	21.129	2,772,001
2022-03-14	21.900	22.700	21.850	22.500	21.463	6,370,153
2022-03-11	21.800	21.900	21.600	21.700	20.700	1,127,946
2022-03-10	21.550	21.900	21.500	21.800	20.795	2,557,014
2022-03-09	21.050	21.200	20.950	21.200	20.223	1,864,182
2022-03-08	21.100	21.550	20.900	20.950	19.985	3,997,888
2022-03-07	22.000	22.000	21.500	21.600	20.605	3,243,265
2022-03-04	22.350	22.400	22.150	22.150	21.129	1,817,811
2022-03-03	22.500	22.750	22.350	22.500	21.463	3,380,692
2022-03-02	22.000	22.550	22.000	22.350	21.320	4,919,695
2022-03-01	21.900	22.150	21.650	21.900	20.891	2,281,741
2022-02-25	21.900	21.950	21.450	21.600	20.605	3,931,766
2022-02-24	22.100	22.350	21.700	21.700	20.700	3,706,946
2022-02-23	22.200	22.500	22.150	22.300	21.272	2,014,548
2022-02-22	22.200	22.600	22.000	22.200	21.177	4,321,078
2022-02-21	21.900	22.950	21.900	22.600	21.559	8,604,301
2022-02-18	21.700	22.100	21.700	22.000	20.986	2,215,982
2022-02-17	22.000	22.200	21.800	21.850	20.843	3,020,386
2022-02-16	22.150	22.250	21.850	21.950	20.938	3,296,167

← NewerPage 19 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.