Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.700	13.100	12.650	13.000	13.000	1,726,213
2026-01-16	13.100	13.150	12.700	12.750	12.750	2,099,322
2026-01-15	12.800	13.200	12.750	13.050	13.050	3,192,256
2026-01-14	12.800	13.000	12.800	12.900	12.900	2,318,311
2026-01-13	12.750	12.750	12.400	12.700	12.700	1,081,600
2026-01-12	12.550	12.750	12.400	12.650	12.650	1,339,608
2026-01-09	12.800	12.900	12.450	12.550	12.550	1,588,630
2026-01-08	12.900	13.250	12.700	12.700	12.700	2,971,079
2026-01-07	12.200	13.050	12.200	12.900	12.900	6,715,180
2026-01-06	12.050	12.250	11.950	12.150	12.150	1,329,537
2026-01-05	12.200	12.200	12.000	12.050	12.050	1,494,430
2026-01-02	12.450	12.450	12.100	12.250	12.250	1,548,360
2025-12-31	12.350	12.550	12.250	12.450	12.450	2,316,790
2025-12-30	12.100	12.350	12.000	12.300	12.300	1,204,977
2025-12-29	12.150	12.300	12.150	12.150	12.150	1,183,236
2025-12-26	12.100	12.200	12.000	12.100	12.100	432,370
2025-12-24	12.200	12.300	11.950	12.000	12.000	1,524,738
2025-12-23	12.150	12.300	12.100	12.200	12.200	787,802
2025-12-22	12.100	12.200	12.050	12.100	12.100	580,353
2025-12-19	12.000	12.150	12.000	12.050	12.050	437,368
2025-12-18	11.950	12.050	11.900	11.950	11.950	624,394
2025-12-17	12.100	12.200	11.900	11.950	11.950	1,475,524
2025-12-16	12.300	12.300	12.000	12.050	12.050	1,078,614
2025-12-15	12.250	12.550	12.250	12.350	12.350	620,106
2025-12-12	12.400	12.700	12.300	12.350	12.350	1,185,585
2025-12-11	12.200	12.300	12.200	12.200	12.200	751,100
2025-12-10	12.400	12.400	12.150	12.150	12.150	874,429
2025-12-09	12.300	12.350	12.100	12.300	12.300	657,245
2025-12-08	12.450	12.500	12.200	12.300	12.300	764,875
2025-12-05	12.600	12.650	12.350	12.400	12.400	962,199
2025-12-04	12.800	12.800	12.550	12.650	12.650	917,371
2025-12-03	13.000	13.050	12.600	12.800	12.800	2,405,605
2025-12-02	12.550	13.150	12.450	12.900	12.900	5,805,565
2025-12-01	12.200	12.550	12.200	12.450	12.450	1,964,405
2025-11-28	12.050	12.250	12.050	12.150	12.150	730,200
2025-11-27	11.800	12.050	11.800	12.050	12.050	605,510
2025-11-26	11.750	11.950	11.750	11.900	11.900	492,631
2025-11-25	11.750	11.850	11.600	11.700	11.700	691,177
2025-11-24	11.800	11.900	11.600	11.700	11.700	910,236
2025-11-21	11.900	11.950	11.750	11.750	11.750	941,322
2025-11-20	11.900	12.000	11.800	11.950	11.950	478,434
2025-11-19	11.950	11.950	11.700	11.750	11.750	987,569
2025-11-18	12.200	12.200	11.850	11.900	11.900	1,294,590
2025-11-17	12.500	12.650	12.200	12.300	12.300	1,062,634
2025-11-14	12.650	12.900	12.550	12.550	12.550	1,551,262
2025-11-13	12.450	12.950	12.450	12.750	12.750	3,458,810
2025-11-12	12.150	12.600	12.150	12.400	12.400	3,002,720
2025-11-11	11.900	12.200	11.900	12.150	12.150	503,550
2025-11-10	12.050	12.050	11.800	11.950	11.950	649,879
2025-11-07	12.050	12.300	12.000	12.100	12.100	1,151,134
2025-11-06	11.750	12.250	11.700	12.150	12.150	1,464,863
2025-11-05	11.650	11.750	11.450	11.750	11.750	1,014,893
2025-11-04	11.600	11.800	11.550	11.800	11.800	852,894
2025-11-03	11.950	11.950	11.600	11.700	11.700	1,485,665
2025-10-31	12.000	12.000	11.750	11.950	11.950	1,600,237
2025-10-30	12.150	12.200	11.800	11.950	11.950	1,824,932
2025-10-29	12.200	12.300	12.100	12.200	12.200	484,190
2025-10-28	12.400	12.400	12.200	12.200	12.200	614,382
2025-10-27	12.350	12.500	12.300	12.400	12.400	773,244
2025-10-23	12.150	12.400	12.050	12.350	12.350	1,271,833

← NewerPage 4 of 21 · 1,219 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.