Oriental Union Chemical Corporation (TPE:1710)
Taiwan · Delayed Price · Currency is TWD 12.80
-0.10 (-0.78%)
Dec 3, 2025, 1:30 PM CST
Oriental Union Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13.00 | 13.05 | 12.60 | 12.80 | - | -0.78% | 2,413,103 |
| Dec 2, 2025 | 12.55 | 13.15 | 12.45 | 12.90 | 12.90 | 3.61% | 5,821,890 |
| Dec 1, 2025 | 12.20 | 12.55 | 12.20 | 12.45 | 12.45 | 2.47% | 1,969,255 |
| Nov 28, 2025 | 12.05 | 12.25 | 12.05 | 12.15 | 12.15 | 0.83% | 732,436 |
| Nov 27, 2025 | 11.80 | 12.05 | 11.80 | 12.05 | 12.05 | 1.26% | 610,119 |
| Nov 26, 2025 | 11.75 | 11.95 | 11.75 | 11.90 | 11.90 | 1.71% | 495,817 |
| Nov 25, 2025 | 11.75 | 11.85 | 11.60 | 11.70 | 11.70 | - | 695,779 |
| Nov 24, 2025 | 11.80 | 11.90 | 11.60 | 11.70 | 11.70 | -0.43% | 915,662 |
| Nov 21, 2025 | 11.90 | 11.95 | 11.75 | 11.75 | 11.75 | -1.67% | 946,127 |
| Nov 20, 2025 | 11.90 | 12.00 | 11.80 | 11.95 | 11.95 | 1.70% | 480,949 |
| Nov 19, 2025 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.26% | 992,415 |
| Nov 18, 2025 | 12.20 | 12.20 | 11.85 | 11.90 | 11.90 | -3.25% | 1,300,033 |
| Nov 17, 2025 | 12.50 | 12.65 | 12.20 | 12.30 | 12.30 | -1.99% | 1,067,043 |
| Nov 14, 2025 | 12.65 | 12.90 | 12.55 | 12.55 | 12.55 | -1.57% | 1,557,587 |
| Nov 13, 2025 | 12.45 | 12.95 | 12.45 | 12.75 | 12.75 | 2.82% | 3,466,920 |
| Nov 12, 2025 | 12.15 | 12.60 | 12.15 | 12.40 | 12.40 | 2.06% | 3,014,611 |
| Nov 11, 2025 | 11.90 | 12.20 | 11.90 | 12.15 | 12.15 | 1.67% | 507,402 |
| Nov 10, 2025 | 12.05 | 12.05 | 11.80 | 11.95 | 11.95 | -1.24% | 655,278 |
| Nov 7, 2025 | 12.05 | 12.30 | 12.00 | 12.10 | 12.10 | -0.41% | 1,155,188 |
| Nov 6, 2025 | 11.75 | 12.25 | 11.70 | 12.15 | 12.15 | 3.40% | 1,470,342 |
| Nov 5, 2025 | 11.65 | 11.75 | 11.45 | 11.75 | 11.75 | -0.42% | 1,017,756 |
| Nov 4, 2025 | 11.60 | 11.80 | 11.55 | 11.80 | 11.80 | 0.85% | 859,562 |
| Nov 3, 2025 | 11.95 | 11.95 | 11.60 | 11.70 | 11.70 | -2.09% | 1,496,036 |
| Oct 31, 2025 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | - | 1,610,291 |
| Oct 30, 2025 | 12.15 | 12.20 | 11.80 | 11.95 | 11.95 | -2.05% | 1,829,798 |
| Oct 29, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 486,969 |
| Oct 28, 2025 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 618,390 |
| Oct 27, 2025 | 12.35 | 12.50 | 12.30 | 12.40 | 12.40 | 0.40% | 778,317 |
| Oct 23, 2025 | 12.15 | 12.40 | 12.05 | 12.35 | 12.35 | 1.65% | 1,276,534 |
| Oct 22, 2025 | 12.10 | 12.35 | 12.10 | 12.15 | 12.15 | - | 680,747 |
| Oct 21, 2025 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | 0.83% | 697,918 |
| Oct 20, 2025 | 12.45 | 12.50 | 12.00 | 12.05 | 12.05 | -2.82% | 1,762,193 |
| Oct 17, 2025 | 12.20 | 12.55 | 12.15 | 12.40 | 12.40 | 1.64% | 1,411,484 |
| Oct 16, 2025 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 442,781 |
| Oct 15, 2025 | 12.35 | 12.40 | 12.05 | 12.20 | 12.20 | -1.21% | 1,925,805 |
| Oct 14, 2025 | 12.75 | 12.75 | 12.30 | 12.35 | 12.35 | -3.52% | 2,046,664 |
| Oct 13, 2025 | 12.70 | 12.80 | 12.40 | 12.80 | 12.80 | - | 2,310,242 |
| Oct 9, 2025 | 12.20 | 13.05 | 12.15 | 12.80 | 12.80 | 4.92% | 5,062,614 |
| Oct 8, 2025 | 12.20 | 12.20 | 12.05 | 12.20 | 12.20 | 0.83% | 354,294 |
| Oct 7, 2025 | 12.15 | 12.30 | 12.10 | 12.10 | 12.10 | -0.41% | 575,165 |
| Oct 3, 2025 | 11.95 | 12.15 | 11.80 | 12.15 | 12.15 | 1.25% | 1,405,697 |
| Oct 2, 2025 | 12.15 | 12.20 | 12.00 | 12.00 | 12.00 | -1.23% | 708,794 |
| Oct 1, 2025 | 12.30 | 12.35 | 12.15 | 12.15 | 12.15 | -1.22% | 487,177 |
| Sep 30, 2025 | 12.35 | 12.35 | 12.10 | 12.30 | 12.30 | 0.82% | 533,394 |
| Sep 26, 2025 | 12.55 | 12.55 | 12.15 | 12.20 | 12.20 | -2.40% | 1,195,287 |
| Sep 25, 2025 | 12.45 | 12.75 | 12.40 | 12.50 | 12.50 | 0.81% | 1,322,642 |
| Sep 24, 2025 | 12.40 | 12.45 | 12.30 | 12.40 | 12.40 | 0.81% | 1,322,947 |
| Sep 23, 2025 | 12.30 | 12.40 | 12.15 | 12.30 | 12.30 | - | 899,456 |
| Sep 22, 2025 | 12.35 | 12.35 | 12.20 | 12.30 | 12.30 | - | 647,400 |
| Sep 19, 2025 | 12.15 | 12.35 | 12.05 | 12.30 | 12.30 | 1.65% | 854,051 |