Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.150	12.400	12.050	12.350	12.350	1,271,833
2025-10-22	12.100	12.350	12.100	12.150	12.150	677,902
2025-10-21	12.100	12.200	12.050	12.150	12.150	694,983
2025-10-20	12.450	12.500	12.000	12.050	12.050	1,749,998
2025-10-17	12.200	12.550	12.150	12.400	12.400	1,406,838
2025-10-16	12.200	12.300	12.100	12.200	12.200	437,657
2025-10-15	12.350	12.400	12.050	12.200	12.200	1,919,977
2025-10-14	12.750	12.750	12.300	12.350	12.350	2,034,606
2025-10-13	12.700	12.800	12.400	12.800	12.800	2,304,274
2025-10-09	12.200	13.050	12.150	12.800	12.800	5,051,860
2025-10-08	12.200	12.200	12.050	12.200	12.200	350,104
2025-10-07	12.150	12.300	12.100	12.100	12.100	572,591
2025-10-03	11.950	12.150	11.800	12.150	12.150	1,401,381
2025-10-02	12.150	12.200	12.000	12.000	12.000	703,378
2025-10-01	12.300	12.350	12.150	12.150	12.150	482,324
2025-09-30	12.350	12.350	12.100	12.300	12.300	529,653
2025-09-29	12.200	12.200	12.200	12.200	12.200	0
2025-09-26	12.550	12.550	12.150	12.200	12.200	1,195,287
2025-09-25	12.450	12.750	12.400	12.500	12.500	1,316,812
2025-09-24	12.400	12.450	12.300	12.400	12.400	1,319,673
2025-09-23	12.300	12.400	12.150	12.300	12.300	896,346
2025-09-22	12.350	12.350	12.200	12.300	12.300	643,091
2025-09-19	12.150	12.350	12.050	12.300	12.300	850,778
2025-09-18	12.200	12.200	12.000	12.100	12.100	636,601
2025-09-17	12.100	12.250	12.000	12.050	12.050	804,820
2025-09-16	12.150	12.250	12.000	12.000	12.000	1,105,859
2025-09-15	12.200	12.300	12.100	12.100	12.100	600,410
2025-09-12	12.200	12.250	12.100	12.200	12.200	454,338
2025-09-11	12.300	12.350	11.950	12.200	12.200	1,965,832
2025-09-10	12.050	12.350	11.950	12.350	12.350	1,346,550
2025-09-09	12.200	12.250	12.000	12.100	12.100	634,997
2025-09-08	12.100	12.200	12.050	12.150	12.150	507,275
2025-09-05	12.300	12.300	12.050	12.100	12.100	880,357
2025-09-04	12.150	12.300	12.100	12.200	12.200	570,408
2025-09-03	12.200	12.300	12.100	12.100	12.100	593,631
2025-09-02	12.300	12.400	12.150	12.200	12.200	682,826
2025-09-01	12.250	12.450	12.200	12.300	12.300	621,144
2025-08-29	12.400	12.500	12.250	12.250	12.250	776,839
2025-08-28	12.450	12.550	12.300	12.400	12.400	746,389
2025-08-27	12.550	12.650	12.400	12.450	12.450	981,574
2025-08-26	12.700	12.750	12.450	12.600	12.600	1,042,324
2025-08-25	12.950	13.050	12.700	12.750	12.750	775,548
2025-08-22	12.850	13.000	12.800	12.850	12.850	974,719
2025-08-21	12.700	13.100	12.700	12.900	12.900	1,697,389
2025-08-20	12.950	13.000	12.600	12.650	12.650	1,069,320
2025-08-19	12.950	13.200	12.900	12.900	12.900	1,599,568
2025-08-18	12.800	13.100	12.750	12.950	12.950	1,907,246
2025-08-15	12.550	12.800	12.350	12.800	12.800	1,281,409
2025-08-14	12.650	12.750	12.500	12.550	12.550	1,119,903
2025-08-13	12.550	12.850	12.500	12.600	12.600	1,996,523
2025-08-12	12.200	12.550	12.200	12.500	12.500	1,597,112
2025-08-11	12.200	12.250	12.000	12.150	12.150	1,041,738
2025-08-08	12.250	12.300	12.200	12.200	12.200	828,991
2025-08-07	12.350	12.400	12.200	12.300	12.300	1,181,067
2025-08-06	12.350	12.500	12.300	12.300	12.300	825,077
2025-08-05	12.500	12.600	12.350	12.350	12.350	880,431
2025-08-04	12.350	12.600	12.100	12.500	12.500	1,644,637
2025-08-01	12.500	12.500	12.500	12.500	12.500	1,292,266
2025-07-31	12.800	12.800	12.350	12.500	12.500	1,419,434
2025-07-30	12.500	13.000	12.400	12.800	12.800	1,696,784

← NewerPage 5 of 21 · 1,220 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.