Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	12.900	12.900	12.500	12.500	12.500	1,508,460
2025-07-28	12.500	13.000	12.350	12.850	12.850	3,257,220
2025-07-25	12.200	12.750	12.200	12.400	12.400	1,904,328
2025-07-24	12.300	12.350	11.950	12.300	12.300	1,197,439
2025-07-23	11.850	12.350	11.850	12.200	12.200	2,662,977
2025-07-22	12.100	12.100	11.650	11.800	11.800	1,360,490
2025-07-21	12.000	12.250	11.950	12.050	12.050	1,303,243
2025-07-18	12.000	12.000	11.800	11.900	11.900	888,172
2025-07-17	11.500	11.900	11.500	11.800	11.800	1,328,738
2025-07-16	11.350	11.600	11.300	11.400	11.400	568,593
2025-07-15	11.400	11.700	11.300	11.450	11.450	963,550
2025-07-14	11.250	11.550	11.150	11.450	11.450	1,064,350
2025-07-11	11.150	11.300	11.100	11.200	11.200	621,268
2025-07-10	11.200	11.250	11.150	11.150	11.150	487,685
2025-07-09	11.400	11.400	11.200	11.200	11.200	723,623
2025-07-08	11.400	11.400	11.200	11.300	11.300	1,024,267
2025-07-07	11.700	11.700	11.250	11.350	11.350	1,412,350
2025-07-04	11.900	12.200	11.600	11.600	11.600	1,439,461
2025-07-03	11.650	11.850	11.650	11.750	11.750	1,438,854
2025-07-02	11.800	11.900	11.650	11.650	11.650	789,305
2025-07-01	11.850	12.000	11.750	11.750	11.750	927,314
2025-06-30	12.200	12.300	11.850	11.850	11.850	1,565,274
2025-06-27	12.000	12.250	11.950	12.050	12.050	663,100
2025-06-26	12.000	12.250	11.950	12.000	12.000	995,214
2025-06-25	12.000	12.050	11.900	11.900	11.900	432,747
2025-06-24	11.850	12.100	11.850	11.950	11.950	1,007,300
2025-06-23	11.950	11.950	11.400	11.800	11.800	1,605,210
2025-06-20	12.100	12.150	11.900	11.900	11.900	3,667,328
2025-06-19	12.200	12.200	11.950	12.100	12.100	1,932,354
2025-06-18	12.250	12.400	12.150	12.300	12.300	1,045,756
2025-06-17	12.300	12.300	12.050	12.300	12.300	1,234,078
2025-06-16	12.200	12.450	12.050	12.250	12.250	849,088
2025-06-13	12.350	12.350	12.150	12.200	12.200	1,158,390
2025-06-12	12.550	12.600	12.250	12.500	12.500	1,245,807
2025-06-11	12.650	12.650	12.450	12.600	12.600	1,513,315
2025-06-10	12.600	12.900	12.600	12.700	12.700	631,367
2025-06-09	12.950	12.950	12.550	12.550	12.550	1,097,023
2025-06-06	12.900	12.950	12.800	12.850	12.850	485,302
2025-06-05	12.900	13.000	12.800	12.850	12.850	440,994
2025-06-04	12.900	13.050	12.800	12.900	12.900	484,736
2025-06-03	12.900	13.000	12.800	12.800	12.800	609,238
2025-06-02	13.200	13.200	12.800	12.800	12.800	1,421,680
2025-05-29	13.600	13.600	13.200	13.250	13.250	1,174,143
2025-05-28	13.650	13.750	13.400	13.500	13.500	626,500
2025-05-27	13.650	14.200	13.600	13.600	13.600	1,677,205
2025-05-26	13.600	13.750	13.550	13.750	13.750	801,509
2025-05-23	13.400	13.650	13.350	13.650	13.650	806,392
2025-05-22	13.900	13.900	13.450	13.500	13.500	1,065,281
2025-05-21	13.800	13.950	13.700	13.900	13.900	673,262
2025-05-20	13.900	14.000	13.850	13.900	13.900	472,201
2025-05-19	13.800	14.100	13.800	13.800	13.800	909,208
2025-05-16	13.900	13.950	13.800	13.800	13.800	542,749
2025-05-15	14.000	14.000	13.750	13.850	13.850	731,425
2025-05-14	13.800	14.000	13.700	14.000	14.000	1,073,320
2025-05-13	14.000	14.100	13.500	13.900	13.900	2,152,024
2025-05-12	13.800	13.950	13.750	13.850	13.850	903,133
2025-05-09	13.900	13.950	13.650	13.900	13.900	831,413
2025-05-08	14.150	14.200	13.850	14.000	14.000	807,033
2025-05-07	13.900	14.300	13.900	14.150	14.150	783,553
2025-05-06	13.850	14.050	13.800	13.900	13.900	835,256

← NewerPage 6 of 21 · 1,216 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.