Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.000	18.500	16.950	17.550	17.550	23,351,346
2026-07-21	15.450	16.950	15.350	16.950	16.950	13,409,362
2026-07-20	16.500	16.500	15.350	15.450	15.450	8,316,918
2026-07-17	17.200	17.550	16.050	16.400	16.400	20,621,660
2026-07-16	15.800	17.500	15.650	17.500	17.500	20,455,585
2026-07-15	15.550	16.000	15.300	15.950	15.950	7,770,459
2026-07-14	15.900	16.050	15.100	15.400	15.400	9,517,225
2026-07-13	16.500	16.900	15.850	16.100	16.100	7,143,385
2026-07-10	16.400	16.400	16.400	16.400	16.400	0
2026-07-09	17.100	17.250	16.250	16.400	16.400	10,487,345
2026-07-08	17.400	17.650	16.900	17.300	17.300	7,607,585
2026-07-07	18.400	18.450	17.150	17.350	17.350	18,197,556
2026-07-06	19.750	20.150	18.600	18.650	18.650	24,035,512
2026-07-03	19.250	20.000	18.300	18.850	18.850	43,149,020
2026-07-02	18.400	18.700	16.900	18.400	18.400	52,715,757
2026-07-01	18.000	18.400	17.950	18.400	18.400	14,761,393
2026-06-30	15.100	16.750	14.900	16.750	16.750	47,837,814
2026-06-29	14.150	15.300	14.050	15.250	15.250	15,165,290
2026-06-26	14.100	14.550	13.700	14.100	14.100	7,862,653
2026-06-25	13.900	14.500	13.800	13.950	13.950	6,084,882
2026-06-24	13.500	13.850	13.350	13.800	13.800	3,364,860
2026-06-23	14.100	14.100	13.350	13.500	13.500	5,551,369
2026-06-22	13.900	14.300	13.750	14.150	14.150	6,444,136
2026-06-18	13.700	14.150	13.550	13.650	13.650	5,317,905
2026-06-17	13.400	13.750	13.400	13.650	13.650	3,235,388
2026-06-16	13.850	13.950	13.500	13.500	13.500	3,365,954
2026-06-15	13.750	13.900	13.700	13.750	13.750	3,618,626
2026-06-12	13.400	13.700	13.300	13.550	13.550	5,353,567
2026-06-11	13.900	14.000	13.200	13.400	13.400	11,149,935
2026-06-10	14.450	14.550	14.200	14.250	14.250	6,855,010
2026-06-09	14.800	15.050	14.450	14.650	14.650	8,926,391
2026-06-08	15.100	15.150	14.400	14.700	14.700	9,004,088
2026-06-05	15.600	16.000	14.900	15.700	15.700	18,090,001
2026-06-04	15.900	16.600	15.300	15.400	15.400	30,856,329
2026-06-03	15.100	16.000	14.750	16.000	16.000	34,677,239
2026-06-02	13.800	14.600	13.750	14.550	14.550	13,940,795
2026-06-01	13.950	14.050	13.500	13.650	13.650	11,766,235
2026-05-29	13.450	14.550	13.400	13.800	13.800	12,456,797
2026-05-28	13.000	13.500	12.850	13.500	13.500	7,208,700
2026-05-27	12.700	13.050	12.700	12.950	12.950	3,195,276
2026-05-26	13.200	13.200	12.700	12.700	12.700	3,089,218
2026-05-25	13.000	13.200	12.500	13.150	13.150	7,509,786
2026-05-22	13.000	13.150	12.850	12.950	12.950	5,588,586
2026-05-21	12.750	13.150	12.600	13.100	13.100	9,579,047
2026-05-20	12.550	12.950	12.350	12.950	12.950	11,949,565
2026-05-19	11.600	11.950	11.550	11.800	11.800	1,859,122
2026-05-18	11.500	11.650	11.450	11.550	11.550	1,858,157
2026-05-15	12.000	12.050	11.450	11.500	11.500	4,026,053
2026-05-14	12.250	12.250	11.950	11.950	11.950	1,982,730
2026-05-13	12.300	12.400	12.000	12.000	12.000	2,937,454
2026-05-12	12.500	12.500	12.200	12.250	12.250	1,572,138
2026-05-11	12.200	12.600	12.200	12.450	12.450	2,266,168
2026-05-08	12.350	12.450	12.100	12.100	12.100	2,178,679
2026-05-07	12.350	12.450	12.050	12.350	12.350	3,655,286
2026-05-06	12.650	12.650	12.300	12.350	12.350	2,765,732
2026-05-05	12.750	12.900	12.500	12.600	12.600	2,877,716
2026-05-04	13.000	13.050	12.700	12.750	12.750	2,846,811
2026-04-30	13.300	13.400	12.900	13.000	13.000	4,284,094
2026-04-29	13.350	13.450	13.200	13.200	13.200	2,133,300
2026-04-28	13.150	13.350	13.050	13.200	13.200	2,277,101

← NewerPage 2 of 5 · 243 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.