Oriental Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.800	17.900	17.600	17.650	17.650	706,582
2024-10-29	18.000	18.000	17.700	17.750	17.750	477,362
2024-10-28	17.800	18.000	17.750	17.950	17.950	595,760
2024-10-25	18.050	18.050	17.750	17.800	17.800	544,742
2024-10-24	17.800	18.050	17.700	18.050	18.050	677,955
2024-10-23	17.750	17.950	17.750	17.800	17.800	601,680
2024-10-22	18.000	18.050	17.750	17.800	17.800	756,523
2024-10-21	18.150	18.150	17.900	17.950	17.950	730,291
2024-10-18	18.200	18.200	17.900	18.050	18.050	604,519
2024-10-17	17.800	18.150	17.800	18.150	18.150	865,446
2024-10-16	17.850	18.100	17.800	17.800	17.800	1,278,991
2024-10-15	17.900	17.900	17.750	17.800	17.800	526,614
2024-10-14	17.800	18.000	17.700	17.900	17.900	610,321
2024-10-11	17.650	18.000	17.650	17.800	17.800	788,281
2024-10-09	18.500	18.500	17.700	17.700	17.700	2,597,915
2024-10-08	18.500	18.600	18.350	18.400	18.400	1,115,570
2024-10-07	18.800	18.800	18.500	18.550	18.550	1,379,164
2024-10-04	18.850	19.000	18.550	18.800	18.800	1,536,433
2024-10-01	18.800	18.850	18.500	18.850	18.850	992,168
2024-09-30	18.800	18.900	18.600	18.800	18.800	1,417,801
2024-09-27	18.300	18.900	18.250	18.800	18.800	4,639,366
2024-09-26	18.300	18.350	18.150	18.200	18.200	929,894
2024-09-25	18.300	18.500	18.150	18.200	18.200	1,506,727
2024-09-24	18.400	18.400	18.100	18.300	18.300	1,335,816
2024-09-23	18.600	18.700	18.250	18.300	18.300	1,733,855
2024-09-20	18.600	18.800	18.350	18.600	18.600	2,950,815
2024-09-19	18.750	18.900	18.300	18.600	18.600	3,202,243
2024-09-18	18.750	19.150	18.500	18.850	18.850	5,027,697
2024-09-16	18.400	18.950	18.400	18.750	18.750	5,229,809
2024-09-13	18.100	18.600	18.100	18.400	18.400	1,466,607
2024-09-12	18.350	18.350	17.950	18.100	18.100	2,097,033
2024-09-11	18.250	18.400	18.100	18.300	18.300	2,378,226
2024-09-10	18.000	18.650	17.950	18.550	18.550	5,861,192
2024-09-09	17.700	18.050	17.550	18.050	18.050	1,243,588
2024-09-06	18.000	18.000	17.650	17.900	17.900	1,144,362
2024-09-05	17.650	18.000	17.600	17.900	17.900	2,087,403
2024-09-04	17.450	17.900	17.300	17.450	17.450	1,682,394
2024-09-03	17.850	18.000	17.850	17.900	17.900	637,984
2024-09-02	18.000	18.000	17.800	17.900	17.900	830,293
2024-08-30	17.900	18.000	17.900	18.000	18.000	1,054,754
2024-08-29	17.800	18.200	17.750	17.950	17.950	1,203,158
2024-08-28	17.900	17.950	17.800	17.850	17.850	627,618
2024-08-27	17.900	17.900	17.700	17.900	17.900	814,050
2024-08-26	17.550	18.000	17.500	17.900	17.900	2,690,799
2024-08-23	17.600	17.650	17.300	17.550	17.550	1,125,102
2024-08-22	17.050	18.100	16.950	17.750	17.750	7,409,060
2024-08-21	17.400	17.400	17.100	17.300	17.300	447,149
2024-08-20	17.350	17.350	17.200	17.200	17.200	435,830
2024-08-19	17.200	17.400	17.200	17.350	17.350	814,513
2024-08-16	17.300	17.450	17.200	17.200	17.200	879,576
2024-08-15	17.200	17.300	17.100	17.300	17.300	945,440
2024-08-14	16.800	17.250	16.750	17.250	17.250	1,892,889
2024-08-13	16.700	16.800	16.500	16.750	16.750	812,233
2024-08-12	16.550	16.950	16.550	16.800	16.800	1,309,636
2024-08-09	16.550	16.750	16.450	16.500	16.500	1,260,135
2024-08-08	16.250	16.650	16.200	16.450	16.450	839,417
2024-08-07	16.300	17.000	16.300	16.500	16.500	2,587,024
2024-08-06	16.050	16.600	15.200	16.250	16.250	5,096,739
2024-08-05	17.700	17.700	16.500	16.600	16.600	4,559,923
2024-08-02	18.150	18.150	17.900	17.950	17.950	2,117,639

← NewerPage 9 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.