Oriental Union Chemical Corporation (TPE:1710)
Taiwan · Delayed Price · Currency is TWD 12.75
-0.55 (-4.14%)
Feb 2, 2026, 1:35 PM CST
Oriental Union Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.55 | 13.55 | 13.25 | 13.30 | 13.30 | -1.85% | 2,356,613 |
| Jan 29, 2026 | 13.95 | 14.00 | 13.45 | 13.55 | 13.55 | -2.87% | 4,421,926 |
| Jan 28, 2026 | 14.05 | 14.20 | 13.50 | 13.95 | 13.95 | 0.72% | 7,186,603 |
| Jan 27, 2026 | 14.00 | 14.65 | 13.15 | 13.85 | 13.85 | 0.73% | 22,492,167 |
| Jan 26, 2026 | 12.90 | 13.75 | 12.90 | 13.75 | 13.75 | 10.00% | 7,908,225 |
| Jan 23, 2026 | 12.50 | 12.75 | 12.40 | 12.50 | 12.50 | 1.21% | 1,161,011 |
| Jan 22, 2026 | 12.60 | 12.65 | 12.30 | 12.35 | 12.35 | -1.20% | 1,152,872 |
| Jan 21, 2026 | 12.70 | 12.70 | 12.40 | 12.50 | 12.50 | -1.57% | 1,761,764 |
| Jan 20, 2026 | 12.90 | 13.05 | 12.65 | 12.70 | 12.70 | -2.31% | 1,272,666 |
| Jan 19, 2026 | 12.70 | 13.10 | 12.65 | 13.00 | 13.00 | 1.96% | 1,734,959 |
| Jan 16, 2026 | 13.10 | 13.15 | 12.70 | 12.75 | 12.75 | -2.30% | 2,103,048 |
| Jan 15, 2026 | 12.80 | 13.20 | 12.75 | 13.05 | 13.05 | 1.16% | 3,204,640 |
| Jan 14, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 1.57% | 2,329,051 |
| Jan 13, 2026 | 12.75 | 12.75 | 12.40 | 12.70 | 12.70 | 0.40% | 1,085,472 |
| Jan 12, 2026 | 12.55 | 12.75 | 12.40 | 12.65 | 12.65 | 0.80% | 1,346,121 |
| Jan 9, 2026 | 12.80 | 12.90 | 12.45 | 12.55 | 12.55 | -1.18% | 1,594,008 |
| Jan 8, 2026 | 12.90 | 13.25 | 12.70 | 12.70 | 12.70 | -1.55% | 2,980,307 |
| Jan 7, 2026 | 12.20 | 13.05 | 12.20 | 12.90 | 12.90 | 6.17% | 6,728,532 |
| Jan 6, 2026 | 12.05 | 12.25 | 11.95 | 12.15 | 12.15 | 0.83% | 1,335,327 |
| Jan 5, 2026 | 12.20 | 12.20 | 12.00 | 12.05 | 12.05 | -1.63% | 1,499,498 |
| Jan 2, 2026 | 12.45 | 12.45 | 12.10 | 12.25 | 12.25 | -1.61% | 1,557,677 |
| Dec 31, 2025 | 12.35 | 12.55 | 12.25 | 12.45 | 12.45 | 1.22% | 2,324,255 |
| Dec 30, 2025 | 12.10 | 12.35 | 12.00 | 12.30 | 12.30 | 1.23% | 1,209,072 |
| Dec 29, 2025 | 12.15 | 12.30 | 12.15 | 12.15 | 12.15 | 0.41% | 1,187,427 |
| Dec 26, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 436,460 |
| Dec 24, 2025 | 12.20 | 12.30 | 11.95 | 12.00 | 12.00 | -1.64% | 1,533,571 |
| Dec 23, 2025 | 12.15 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 804,639 |
| Dec 22, 2025 | 12.10 | 12.20 | 12.05 | 12.10 | 12.10 | 0.41% | 584,489 |
| Dec 19, 2025 | 12.00 | 12.15 | 12.00 | 12.05 | 12.05 | 0.84% | 440,531 |
| Dec 18, 2025 | 11.95 | 12.05 | 11.90 | 11.95 | 11.95 | - | 626,780 |
| Dec 17, 2025 | 12.10 | 12.20 | 11.90 | 11.95 | 11.95 | -0.83% | 1,485,508 |
| Dec 16, 2025 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | -2.43% | 1,084,504 |
| Dec 15, 2025 | 12.25 | 12.55 | 12.25 | 12.35 | 12.35 | - | 624,095 |
| Dec 12, 2025 | 12.40 | 12.70 | 12.30 | 12.35 | 12.35 | 1.23% | 1,191,503 |
| Dec 11, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | 0.41% | 753,997 |
| Dec 10, 2025 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | -1.22% | 879,013 |
| Dec 9, 2025 | 12.30 | 12.35 | 12.10 | 12.30 | 12.30 | - | 662,058 |
| Dec 8, 2025 | 12.45 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 769,873 |
| Dec 5, 2025 | 12.60 | 12.65 | 12.35 | 12.40 | 12.40 | -1.98% | 966,389 |
| Dec 4, 2025 | 12.80 | 12.80 | 12.55 | 12.65 | 12.65 | -1.17% | 921,480 |
| Dec 3, 2025 | 13.00 | 13.05 | 12.60 | 12.80 | 12.80 | -0.78% | 2,413,708 |
| 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 |