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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.8	12.65	12.65	12.8	12.55	921,480
December 03, 2025	13	12.8	12.8	13.05	12.6	2.41M
December 02, 2025	12.55	12.9	12.9	13.15	12.45	5.82M
December 01, 2025	12.2	12.45	12.45	12.55	12.2	1.97M
November 28, 2025	12.05	12.15	12.15	12.25	12.05	732,436
November 27, 2025	11.8	12.05	12.05	12.05	11.8	581,609
November 26, 2025	11.75	11.9	11.9	11.95	11.75	495,817
November 25, 2025	11.75	11.7	11.7	11.85	11.6	695,602
November 24, 2025	11.8	11.7	11.7	11.9	11.6	915,662
November 21, 2025	11.9	11.75	11.75	11.95	11.75	945,805
November 20, 2025	11.9	11.95	11.95	12	11.8	480,949
November 19, 2025	11.95	11.75	11.75	11.95	11.7	992,415
November 18, 2025	12.2	11.9	11.9	12.2	11.85	1.3M
November 17, 2025	12.5	12.3	12.3	12.65	12.2	1.07M
November 14, 2025	12.65	12.55	12.55	12.9	12.55	1.55M
November 13, 2025	12.45	12.75	12.75	12.95	12.45	3.46M
November 12, 2025	12.15	12.4	12.4	12.6	12.15	3.01M
November 11, 2025	11.9	12.15	12.15	12.2	11.9	504,852
November 10, 2025	12.05	11.95	11.95	12.05	11.8	655,278
November 07, 2025	12.05	12.1	12.1	12.3	12	1.14M
November 06, 2025	11.75	12.15	12.15	12.25	11.7	1.47M
November 05, 2025	11.65	11.75	11.75	11.75	11.45	1.02M
November 04, 2025	11.6	11.8	11.8	11.8	11.55	859,562
November 03, 2025	11.95	11.7	11.7	11.95	11.6	1.5M
October 31, 2025	12	11.95	11.95	12	11.75	1.61M
October 30, 2025	12.15	11.95	11.95	12.2	11.8	1.83M
October 29, 2025	12.2	12.2	12.2	12.3	12.1	486,969
October 28, 2025	12.4	12.2	12.2	12.4	12.2	618,390
October 27, 2025	12.35	12.4	12.4	12.5	12.3	778,317
October 23, 2025	12.15	12.35	12.35	12.4	12.05	1.23M
October 22, 2025	12.1	12.15	12.15	12.35	12.1	680,747
October 21, 2025	12.1	12.15	12.15	12.2	12.05	697,918
October 20, 2025	12.45	12.05	12.05	12.5	12	1.76M
October 17, 2025	12.2	12.4	12.4	12.55	12.15	1.41M
October 16, 2025	12.2	12.2	12.2	12.3	12.1	442,781
October 15, 2025	12.35	12.2	12.2	12.4	12.05	1.93M
October 14, 2025	12.75	12.35	12.35	12.75	12.3	2.05M
October 13, 2025	12.7	12.8	12.8	12.8	12.4	2.31M
October 09, 2025	12.2	12.8	12.8	13.05	12.15	5.06M
October 08, 2025	12.2	12.2	12.2	12.2	12.05	354,294
October 07, 2025	12.15	12.1	12.1	12.3	12.1	575,165
October 03, 2025	11.95	12	12	12.15	11.8	1.22M
October 02, 2025	12.15	12	12	12.2	12	708,794
October 01, 2025	12.3	12.15	12.15	12.35	12.15	487,177
September 30, 2025	12.35	12.3	12.3	12.35	12.1	533,394
September 26, 2025	12.55	12.2	12.2	12.55	12.15	1.15M
September 25, 2025	12.45	12.5	12.5	12.75	12.4	1.32M
September 24, 2025	12.4	12.4	12.4	12.45	12.3	1.32M
September 23, 2025	12.3	12.3	12.3	12.4	12.15	899,456
September 22, 2025	12.35	12.3	12.3	12.35	12.2	647,400
September 19, 2025	12.15	12.3	12.3	12.35	12.05	821,273
September 18, 2025	12.2	12.1	12.1	12.2	12	636,601
September 17, 2025	12.1	12.05	12.05	12.25	12	804,820
September 16, 2025	12.15	12	12	12.25	12	1.11M
September 15, 2025	12.2	12.1	12.1	12.3	12.1	603,419
September 12, 2025	12.2	12.2	12.2	12.25	12.1	458,340
September 11, 2025	12.3	12.2	12.2	12.35	11.95	1.97M
September 10, 2025	12.05	12.35	12.35	12.35	11.95	1.35M
September 09, 2025	12.2	12.1	12.1	12.25	12	639,186
September 08, 2025	12.1	12.15	12.15	12.2	12.05	512,081

Oriental Union Chemical Corporation (1710.TW) TAI