Oriental Union Chemical Corporation - 1710.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.8	12.95	12.95	13.1	12.75	1.91M
August 15, 2025	12.55	12.8	12.8	12.8	12.35	1.29M
August 14, 2025	12.65	12.55	12.55	12.75	12.5	1.12M
August 13, 2025	12.55	12.6	12.6	12.85	12.5	2M
August 12, 2025	12.2	12.5	12.5	12.55	12.2	1.6M
August 11, 2025	12.2	12.15	12.15	12.25	12	1.05M
August 08, 2025	12.25	12.2	12.2	12.3	12.2	832,931
August 07, 2025	12.35	12.3	12.3	12.4	12.2	1.19M
August 06, 2025	12.35	12.3	12.3	12.5	12.3	829,362
August 05, 2025	12.5	12.35	12.35	12.6	12.35	826,330
August 04, 2025	12.35	12.5	12.5	12.6	12.1	1.65M
August 01, 2025	12.4	12.35	12.35	12.4	12.15	1.29M
July 31, 2025	12.8	12.5	12.5	12.8	12.35	1.42M
July 30, 2025	12.5	12.8	12.8	13	12.4	1.7M
July 29, 2025	12.9	12.5	12.5	12.9	12.5	1.52M
July 28, 2025	12.5	12.85	12.85	13	12.35	3.27M
July 25, 2025	12.2	12.4	12.4	12.75	12.2	1.91M
July 24, 2025	12.3	12.3	12.3	12.35	11.95	1.2M
July 23, 2025	11.85	12.2	12.2	12.35	11.85	2.67M
July 22, 2025	12.1	11.8	11.8	12.1	11.65	1.37M
July 21, 2025	12	12.05	12.05	12.25	11.95	1.31M
July 18, 2025	12	11.9	11.9	12	11.8	855,577
July 17, 2025	11.5	11.8	11.8	11.9	11.5	1.33M
July 16, 2025	11.35	11.4	11.4	11.6	11.3	574,433
July 15, 2025	11.4	11.45	11.45	11.7	11.3	970,431
July 14, 2025	11.25	11.45	11.45	11.55	11.15	1.07M
July 11, 2025	11.15	11.2	11.2	11.3	11.1	633,404
July 10, 2025	11.2	11.15	11.15	11.25	11.15	470,398
July 09, 2025	11.4	11.2	11.2	11.4	11.2	733,243
July 08, 2025	11.4	11.3	11.3	11.4	11.2	1.04M
July 07, 2025	11.7	11.35	11.35	11.7	11.25	1.48M
July 04, 2025	11.9	11.6	11.6	12.2	11.6	1.45M
July 03, 2025	11.65	11.75	11.75	11.85	11.65	1.44M
July 02, 2025	11.8	11.65	11.65	11.9	11.65	796,300
July 01, 2025	11.85	11.75	11.75	12	11.75	934,772
June 30, 2025	12.2	11.85	11.85	12.3	11.85	1.57M
June 27, 2025	12	12.05	12.05	12.25	11.95	666,079
June 26, 2025	12	12	12	12.25	11.95	998,958
June 25, 2025	12	11.9	11.9	12.05	11.9	437,066
June 24, 2025	11.85	11.95	11.95	12.1	11.85	1.01M
June 23, 2025	11.95	11.8	11.8	11.95	11.4	1.63M
June 20, 2025	12.1	11.9	11.9	12.15	11.9	3.67M
June 19, 2025	12.2	12.1	12.1	12.2	11.95	1.94M
June 18, 2025	12.25	12.3	12.3	12.4	12.15	1.05M
June 17, 2025	12.3	12.3	12.3	12.3	12.05	1.24M
June 16, 2025	12.2	12.25	12.25	12.45	12.05	853,370
June 13, 2025	12.35	12.2	12.2	12.35	12.15	1.17M
June 12, 2025	12.55	12.5	12.5	12.6	12.25	1.28M
June 11, 2025	12.65	12.6	12.6	12.65	12.45	1.52M
June 10, 2025	12.6	12.7	12.7	12.9	12.6	633,128
June 09, 2025	12.95	12.55	12.55	12.95	12.55	1.1M
June 06, 2025	12.9	12.85	12.85	12.95	12.8	490,019
June 05, 2025	12.9	12.85	12.85	13	12.8	444,721
June 04, 2025	12.9	12.9	12.9	13.05	12.8	482,078
June 03, 2025	12.9	12.8	12.8	13	12.8	611,701
June 02, 2025	13.2	12.8	12.8	13.2	12.8	1.43M
May 29, 2025	13.6	13.25	13.25	13.6	13.2	1.18M
May 28, 2025	13.65	13.5	13.5	13.75	13.4	634,268
May 27, 2025	13.65	13.6	13.6	14.2	13.6	1.69M
May 26, 2025	13.6	13.75	13.75	13.75	13.55	805,355

Oriental Union Chemical Corporation (1710.TW) TAI