Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	21.800	22.050	21.650	22.000	20.986	3,547,702
2022-02-14	21.850	22.100	21.600	21.850	20.843	7,434,777
2022-02-11	22.500	22.600	22.100	22.250	21.225	16,036,163
2022-02-10	24.200	24.200	22.800	23.100	22.035	71,556,727
2022-02-09	21.400	22.050	21.200	22.000	20.986	6,178,843
2022-02-08	21.300	21.400	21.100	21.200	20.223	1,849,948
2022-02-07	20.550	21.300	20.500	21.250	20.271	2,586,601
2022-01-26	20.150	20.500	20.150	20.300	19.365	2,455,929
2022-01-25	20.550	20.650	20.100	20.100	19.174	4,339,355
2022-01-24	21.350	21.350	20.600	20.800	19.841	4,298,693
2022-01-21	21.900	22.200	21.500	21.500	20.509	3,667,590
2022-01-20	21.950	22.100	21.900	22.000	20.986	1,626,539
2022-01-19	22.200	22.350	22.000	22.000	20.986	1,626,783
2022-01-18	22.150	22.550	22.100	22.100	21.082	1,744,285
2022-01-17	22.200	22.300	22.050	22.150	21.129	1,811,566
2022-01-14	22.500	22.500	22.000	22.150	21.129	1,997,956
2022-01-13	22.650	22.850	22.350	22.450	21.415	2,417,658
2022-01-12	22.150	22.500	22.100	22.500	21.463	2,533,588
2022-01-11	22.400	22.400	21.850	22.000	20.986	3,446,889
2022-01-10	22.650	22.700	22.350	22.400	21.368	2,546,317
2022-01-07	22.400	23.000	22.400	22.500	21.463	5,944,867
2022-01-06	22.500	22.500	22.250	22.300	21.272	2,420,493
2022-01-05	22.600	22.700	22.500	22.500	21.463	2,450,506
2022-01-04	22.500	22.700	22.350	22.550	21.511	3,657,966
2022-01-03	22.500	22.600	22.250	22.450	21.415	2,555,533
2021-12-30	22.400	22.700	22.300	22.400	21.368	3,235,639
2021-12-29	22.300	22.400	22.100	22.350	21.320	2,433,311
2021-12-28	22.550	22.600	22.150	22.200	21.177	3,355,179
2021-12-27	22.200	22.700	22.200	22.500	21.463	6,389,285
2021-12-24	22.200	22.300	22.000	22.100	21.082	2,554,563
2021-12-23	22.200	22.200	21.850	22.150	21.129	2,779,461
2021-12-22	21.750	22.250	21.700	22.150	21.129	3,687,884
2021-12-21	21.600	21.750	21.500	21.650	20.652	2,341,145
2021-12-20	21.900	21.950	21.500	21.600	20.605	3,141,278
2021-12-17	21.800	22.300	21.700	22.050	21.034	5,561,337
2021-12-16	21.700	21.850	21.400	21.800	20.795	3,826,747
2021-12-15	21.500	21.750	21.450	21.500	20.509	2,634,086
2021-12-14	22.100	22.200	21.500	21.500	20.509	6,434,564
2021-12-13	22.300	22.350	22.050	22.100	21.082	2,983,234
2021-12-10	22.500	22.550	22.250	22.250	21.225	2,931,085
2021-12-09	22.700	22.800	22.400	22.450	21.415	4,714,985
2021-12-08	22.650	22.850	22.500	22.550	21.511	2,858,425
2021-12-07	22.500	22.750	22.350	22.500	21.463	3,634,461
2021-12-06	22.500	22.700	22.250	22.350	21.320	2,399,832
2021-12-03	22.350	22.650	22.150	22.400	21.368	3,412,735
2021-12-02	22.750	22.800	22.100	22.100	21.082	4,910,119
2021-12-01	22.700	22.900	22.400	22.800	21.749	2,750,625
2021-11-30	22.300	22.950	22.250	22.700	21.654	5,220,488
2021-11-29	21.700	22.100	21.700	22.000	20.986	6,635,974
2021-11-26	22.750	22.750	22.150	22.150	21.129	7,364,267
2021-11-25	23.100	23.100	22.750	22.750	21.702	3,384,996
2021-11-24	22.300	23.000	22.300	22.950	21.892	6,712,551
2021-11-23	23.050	23.350	22.550	22.550	21.511	9,438,910
2021-11-22	22.850	23.100	22.550	22.950	21.892	6,331,215
2021-11-19	23.300	23.350	22.750	22.750	21.702	11,793,425
2021-11-18	23.300	23.450	23.200	23.400	22.322	5,792,310
2021-11-17	23.250	23.600	23.100	23.300	22.226	11,719,406
2021-11-16	24.050	24.250	23.100	23.150	22.083	18,004,858
2021-11-15	24.850	24.850	23.950	24.000	22.894	14,559,675
2021-11-12	25.000	25.350	24.600	24.700	23.562	13,985,933

← NewerPage 20 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.