Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	13.800	14.150	13.750	13.850	13.850	1,097,371
2025-05-02	13.650	13.850	13.600	13.750	13.750	905,464
2025-04-30	13.850	13.850	13.550	13.600	13.600	936,782
2025-04-29	13.300	13.900	13.300	13.750	13.750	1,827,767
2025-04-28	13.200	13.300	13.100	13.250	13.250	821,445
2025-04-25	13.200	13.250	13.050	13.100	13.100	756,791
2025-04-24	13.100	13.200	12.950	13.100	13.100	330,553
2025-04-23	12.900	13.150	12.900	13.100	13.100	667,855
2025-04-22	12.800	13.000	12.700	12.800	12.800	442,309
2025-04-21	13.000	13.000	12.800	12.850	12.850	536,450
2025-04-18	12.900	13.100	12.900	12.900	12.900	764,912
2025-04-17	12.950	12.950	12.750	12.900	12.900	867,181
2025-04-16	13.250	13.250	13.050	13.100	13.100	1,154,884
2025-04-15	13.050	13.450	13.050	13.400	13.400	1,355,012
2025-04-14	13.450	13.500	13.000	13.050	13.050	1,893,571
2025-04-11	12.900	13.200	12.500	13.200	13.200	1,707,167
2025-04-10	13.000	13.100	13.000	13.100	13.100	1,714,637
2025-04-09	13.050	13.050	11.800	11.950	11.950	5,182,277
2025-04-08	12.900	13.100	12.550	13.050	13.050	5,257,565
2025-04-07	13.700	13.700	13.700	13.700	13.700	821,513
2025-04-02	14.900	15.350	14.750	15.200	15.200	1,329,093
2025-04-01	14.550	15.000	14.550	14.850	14.850	766,534
2025-03-31	14.900	14.900	14.550	14.550	14.550	2,031,677
2025-03-28	15.550	15.550	14.950	15.150	15.150	2,217,528
2025-03-27	15.750	15.750	15.450	15.550	15.550	1,241,522
2025-03-26	15.650	15.800	15.600	15.750	15.750	1,146,366
2025-03-25	16.000	16.050	15.450	15.650	15.650	4,328,408
2025-03-24	15.700	16.350	15.600	16.200	16.200	2,846,986
2025-03-21	16.400	16.400	15.750	15.750	15.750	3,004,212
2025-03-20	16.400	16.400	16.150	16.150	16.150	1,012,110
2025-03-19	16.000	16.450	15.900	16.250	16.250	1,894,793
2025-03-18	16.000	16.050	15.850	16.000	16.000	1,049,023
2025-03-17	16.100	16.150	15.900	15.900	15.900	1,401,458
2025-03-14	16.100	16.300	15.850	16.050	16.050	2,399,969
2025-03-13	16.550	16.600	15.950	16.100	16.100	3,793,418
2025-03-12	16.850	16.850	16.450	16.450	16.450	3,775,807
2025-03-11	16.700	16.850	16.400	16.800	16.800	4,663,683
2025-03-10	17.450	17.600	16.800	17.000	17.000	9,381,707
2025-03-07	17.450	17.950	17.250	17.350	17.350	15,809,911
2025-03-06	17.050	17.400	16.850	17.150	17.150	11,636,504
2025-03-05	16.650	17.100	16.450	16.700	16.700	8,470,880
2025-03-04	16.550	16.800	16.100	16.550	16.550	14,744,725
2025-03-03	15.700	16.700	15.650	16.250	16.250	10,832,268
2025-02-27	15.600	16.800	15.550	15.550	15.550	22,421,180
2025-02-26	15.700	15.700	15.200	15.600	15.600	2,787,256
2025-02-25	15.300	15.850	15.000	15.750	15.750	5,842,516
2025-02-24	14.950	15.500	14.900	15.500	15.500	2,574,800
2025-02-21	14.800	15.100	14.700	14.900	14.900	1,118,612
2025-02-20	15.000	15.100	14.750	14.800	14.800	2,463,476
2025-02-19	14.750	15.000	14.650	15.000	15.000	2,339,588
2025-02-18	15.150	15.200	14.650	14.750	14.750	3,486,429
2025-02-17	15.600	15.600	15.150	15.300	15.300	1,953,429
2025-02-14	15.300	15.550	15.150	15.550	15.550	1,611,077
2025-02-13	14.750	15.500	14.650	15.400	15.400	3,194,998
2025-02-12	14.650	15.300	14.600	14.700	14.700	1,961,482
2025-02-11	15.100	15.200	14.600	14.600	14.600	1,134,934
2025-02-10	14.600	15.200	14.600	15.050	15.050	1,558,581
2025-02-07	14.700	14.700	14.350	14.450	14.450	587,559
2025-02-06	14.500	14.700	14.400	14.600	14.600	446,010
2025-02-05	14.650	14.800	14.400	14.400	14.400	693,950

← NewerPage 7 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.