Oriental Union Chemical Corporation (TPE:1710)
Taiwan
· Delayed Price · Currency is TWD 13.45
-0.25 (-1.82%)
At close: Mar 9, 2026
Oriental Union Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.30 | 14.80 | 13.25 | 13.45 | 13.45 | -1.82% | 13,021,512 |
| Mar 6, 2026 | 12.65 | 13.85 | 12.65 | 13.70 | 13.70 | 7.03% | 8,581,036 |
| Mar 5, 2026 | 12.65 | 12.85 | 12.45 | 12.80 | 12.80 | 2.40% | 1,407,550 |
| Mar 4, 2026 | 13.20 | 13.20 | 12.40 | 12.50 | 12.50 | -4.94% | 3,249,124 |
| Mar 3, 2026 | 12.80 | 13.30 | 12.60 | 13.15 | 13.15 | 3.14% | 2,951,567 |
| Mar 2, 2026 | 13.15 | 13.50 | 12.75 | 12.75 | 12.75 | -3.04% | 2,597,563 |
| Feb 26, 2026 | 13.50 | 13.60 | 13.15 | 13.15 | 13.15 | -2.95% | 2,160,119 |
| Feb 25, 2026 | 13.80 | 13.90 | 13.30 | 13.55 | 13.55 | - | 2,809,756 |
| Feb 24, 2026 | 13.30 | 13.75 | 13.30 | 13.55 | 13.55 | 2.65% | 4,207,862 |
| Feb 23, 2026 | 12.70 | 13.35 | 12.65 | 13.20 | 13.20 | 4.76% | 4,001,311 |
| Feb 11, 2026 | 12.60 | 12.65 | 12.45 | 12.60 | 12.60 | 0.40% | 1,101,613 |
| Feb 10, 2026 | 12.70 | 12.70 | 12.35 | 12.55 | 12.55 | -1.18% | 2,683,859 |
| Feb 9, 2026 | 12.70 | 12.80 | 12.55 | 12.70 | 12.70 | 1.20% | 1,562,352 |
| Feb 6, 2026 | 12.80 | 12.85 | 12.45 | 12.55 | 12.55 | -2.71% | 1,610,872 |
| Feb 5, 2026 | 13.00 | 13.15 | 12.85 | 12.90 | 12.90 | -1.15% | 1,030,572 |
| Feb 4, 2026 | 12.60 | 13.25 | 12.60 | 13.05 | 13.05 | 2.76% | 2,418,105 |
| Feb 3, 2026 | 12.90 | 12.90 | 12.55 | 12.70 | 12.70 | -0.39% | 2,124,298 |
| Feb 2, 2026 | 13.20 | 13.25 | 12.70 | 12.75 | 12.75 | -4.14% | 2,802,953 |
| 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 |
| 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 |