Oriental Union Chemical Corporation (TPE:1710)
Taiwan · Delayed Price · Currency is TWD 12.35
-0.15 (-1.20%)
Aug 1, 2025, 1:30 PM CST
Oriental Union Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | - | -1.60% | 494,812 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.35 | 12.50 | 12.50 | -2.34% | 1,424,364 |
| Jul 30, 2025 | 12.50 | 13.00 | 12.40 | 12.80 | 12.80 | 2.40% | 1,703,325 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -2.72% | 1,517,421 |
| Jul 28, 2025 | 12.50 | 13.00 | 12.35 | 12.85 | 12.85 | 3.63% | 3,267,763 |
| Jul 25, 2025 | 12.20 | 12.75 | 12.20 | 12.40 | 12.40 | 0.81% | 1,910,455 |
| Jul 24, 2025 | 12.30 | 12.35 | 11.95 | 12.30 | 12.30 | 0.82% | 1,200,478 |
| Jul 23, 2025 | 11.85 | 12.35 | 11.85 | 12.20 | 12.20 | 3.39% | 2,668,292 |
| Jul 22, 2025 | 12.10 | 12.10 | 11.65 | 11.80 | 11.80 | -2.07% | 1,366,930 |
| Jul 21, 2025 | 12.00 | 12.25 | 11.95 | 12.05 | 12.05 | 1.26% | 1,311,164 |
| Jul 18, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 892,749 |
| Jul 17, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | 3.51% | 1,334,498 |
| Jul 16, 2025 | 11.35 | 11.60 | 11.30 | 11.40 | 11.40 | -0.44% | 574,433 |
| Jul 15, 2025 | 11.40 | 11.70 | 11.30 | 11.45 | 11.45 | - | 970,431 |
| Jul 14, 2025 | 11.25 | 11.55 | 11.15 | 11.45 | 11.45 | 2.23% | 1,068,275 |
| Jul 11, 2025 | 11.15 | 11.30 | 11.10 | 11.20 | 11.20 | 0.45% | 633,404 |
| Jul 10, 2025 | 11.20 | 11.25 | 11.15 | 11.15 | 11.15 | -0.45% | 522,683 |
| Jul 9, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 733,243 |
| Jul 8, 2025 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.44% | 1,038,817 |
| Jul 7, 2025 | 11.70 | 11.70 | 11.25 | 11.35 | 11.35 | -2.16% | 1,477,650 |
| Jul 4, 2025 | 11.90 | 12.20 | 11.60 | 11.60 | 11.60 | -1.28% | 1,446,022 |
| Jul 3, 2025 | 11.65 | 11.85 | 11.65 | 11.75 | 11.75 | 0.86% | 1,442,584 |
| Jul 2, 2025 | 11.80 | 11.90 | 11.65 | 11.65 | 11.65 | -0.85% | 796,300 |
| Jul 1, 2025 | 11.85 | 12.00 | 11.75 | 11.75 | 11.75 | -0.84% | 934,772 |
| Jun 30, 2025 | 12.20 | 12.30 | 11.85 | 11.85 | 11.85 | -1.66% | 1,572,967 |
| Jun 27, 2025 | 12.00 | 12.25 | 11.95 | 12.05 | 12.05 | 0.42% | 666,079 |
| Jun 26, 2025 | 12.00 | 12.25 | 11.95 | 12.00 | 12.00 | 0.84% | 998,958 |
| Jun 25, 2025 | 12.00 | 12.05 | 11.90 | 11.90 | 11.90 | -0.42% | 437,066 |
| Jun 24, 2025 | 11.85 | 12.10 | 11.85 | 11.95 | 11.95 | 1.27% | 1,010,888 |
| Jun 23, 2025 | 11.95 | 11.95 | 11.40 | 11.80 | 11.80 | -0.84% | 1,632,629 |
| Jun 20, 2025 | 12.10 | 12.15 | 11.90 | 11.90 | 11.90 | -1.65% | 3,672,445 |
| Jun 19, 2025 | 12.20 | 12.20 | 11.95 | 12.10 | 12.10 | -1.63% | 1,937,368 |
| Jun 18, 2025 | 12.25 | 12.40 | 12.15 | 12.30 | 12.30 | - | 1,048,005 |
| Jun 17, 2025 | 12.30 | 12.30 | 12.05 | 12.30 | 12.30 | 0.41% | 1,241,522 |
| Jun 16, 2025 | 12.20 | 12.45 | 12.05 | 12.25 | 12.25 | 0.41% | 853,370 |
| Jun 13, 2025 | 12.35 | 12.35 | 12.15 | 12.20 | 12.20 | -2.40% | 1,166,622 |
| Jun 12, 2025 | 12.55 | 12.60 | 12.25 | 12.50 | 12.50 | -0.79% | 1,279,988 |
| Jun 11, 2025 | 12.65 | 12.65 | 12.45 | 12.60 | 12.60 | -0.79% | 1,524,024 |
| Jun 10, 2025 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 1.20% | 633,128 |
| Jun 9, 2025 | 12.95 | 12.95 | 12.55 | 12.55 | 12.55 | -2.33% | 1,104,046 |
| Jun 6, 2025 | 12.90 | 12.95 | 12.80 | 12.85 | 12.85 | - | 490,019 |
| Jun 5, 2025 | 12.90 | 13.00 | 12.80 | 12.85 | 12.85 | -0.39% | 444,721 |
| Jun 4, 2025 | 12.90 | 13.05 | 12.80 | 12.90 | 12.90 | 0.78% | 487,814 |
| Jun 3, 2025 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | - | 611,701 |
| Jun 2, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.40% | 1,427,844 |
| May 29, 2025 | 13.60 | 13.60 | 13.20 | 13.25 | 13.25 | -1.85% | 1,181,957 |
| May 28, 2025 | 13.65 | 13.75 | 13.40 | 13.50 | 13.50 | -0.74% | 634,268 |
| May 27, 2025 | 13.65 | 14.20 | 13.60 | 13.60 | 13.60 | -1.09% | 1,685,441 |
| May 26, 2025 | 13.60 | 13.75 | 13.55 | 13.75 | 13.75 | 0.73% | 805,355 |
| May 23, 2025 | 13.40 | 13.65 | 13.35 | 13.65 | 13.65 | 1.11% | 809,346 |