Oriental Union Chemical Corporation (TPE:1710)
Taiwan
· Delayed Price · Currency is TWD 13.20
+0.05 (0.38%)
Apr 28, 2026, 1:30 PM CST
Oriental Union Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.15 | 13.35 | 13.05 | 13.20 | 13.20 | 0.38% | 2,286,695 |
| Apr 27, 2026 | 13.30 | 13.35 | 13.05 | 13.15 | 13.15 | -1.50% | 2,644,171 |
| Apr 24, 2026 | 13.60 | 13.70 | 13.35 | 13.35 | 13.35 | -1.48% | 2,282,748 |
| Apr 23, 2026 | 13.70 | 13.80 | 13.20 | 13.55 | 13.55 | -0.37% | 5,681,194 |
| Apr 22, 2026 | 13.55 | 14.05 | 13.45 | 13.60 | 13.60 | 0.37% | 6,943,565 |
| Apr 21, 2026 | 13.55 | 13.80 | 13.20 | 13.55 | 13.55 | 0.37% | 6,290,856 |
| Apr 20, 2026 | 13.70 | 13.85 | 13.45 | 13.50 | 13.50 | - | 4,143,570 |
| Apr 17, 2026 | 13.95 | 14.15 | 13.35 | 13.50 | 13.50 | -2.53% | 6,784,986 |
| Apr 16, 2026 | 13.85 | 13.95 | 13.70 | 13.85 | 13.85 | 1.09% | 2,856,129 |
| Apr 15, 2026 | 14.45 | 14.50 | 13.70 | 13.70 | 13.70 | -5.84% | 6,636,405 |
| Apr 14, 2026 | 14.40 | 14.75 | 14.25 | 14.55 | 14.55 | -1.02% | 4,890,990 |
| Apr 13, 2026 | 13.70 | 14.75 | 13.70 | 14.70 | 14.70 | 8.49% | 8,934,747 |
| Apr 10, 2026 | 13.60 | 13.85 | 13.40 | 13.55 | 13.55 | -1.81% | 14,915,680 |
| Apr 9, 2026 | 13.70 | 14.00 | 13.60 | 13.80 | 13.80 | 1.10% | 7,749,428 |
| Apr 8, 2026 | 14.35 | 14.35 | 13.50 | 13.65 | 13.65 | -3.53% | 11,578,120 |
| Apr 7, 2026 | 14.25 | 14.45 | 14.00 | 14.15 | 14.15 | -0.35% | 7,030,791 |
| Apr 2, 2026 | 14.70 | 14.70 | 14.15 | 14.20 | 14.20 | -2.41% | 8,656,083 |
| Apr 1, 2026 | 14.30 | 14.90 | 14.20 | 14.55 | 14.55 | 0.34% | 13,012,830 |
| Mar 31, 2026 | 15.50 | 15.60 | 14.40 | 14.50 | 14.50 | -6.75% | 19,944,150 |
| Mar 30, 2026 | 15.50 | 16.00 | 15.20 | 15.55 | 15.55 | 4.01% | 27,541,640 |
| Mar 27, 2026 | 15.30 | 15.65 | 14.75 | 14.95 | 14.95 | 3.10% | 20,838,800 |
| Mar 26, 2026 | 14.65 | 15.05 | 14.40 | 14.50 | 14.50 | 1.40% | 12,072,390 |
| Mar 25, 2026 | 14.70 | 14.70 | 13.95 | 14.30 | 14.30 | -4.67% | 12,833,490 |
| Mar 24, 2026 | 15.25 | 15.30 | 14.20 | 15.00 | 15.00 | -4.46% | 18,371,170 |
| Mar 23, 2026 | 15.45 | 16.85 | 15.35 | 15.70 | 15.70 | 2.28% | 34,829,540 |
| Mar 20, 2026 | 15.85 | 16.30 | 15.25 | 15.35 | 15.35 | 3.37% | 49,936,260 |
| Mar 19, 2026 | 14.10 | 14.85 | 13.75 | 14.85 | 14.85 | 10.00% | 23,951,660 |
| Mar 18, 2026 | 13.55 | 13.70 | 13.40 | 13.50 | 13.50 | 0.75% | 2,434,953 |
| Mar 17, 2026 | 13.60 | 13.70 | 13.35 | 13.40 | 13.40 | -1.47% | 2,820,650 |
| Mar 16, 2026 | 14.20 | 14.45 | 13.60 | 13.60 | 13.60 | -3.55% | 4,473,060 |
| Mar 13, 2026 | 14.20 | 14.40 | 13.70 | 14.10 | 14.10 | 0.71% | 6,586,547 |
| Mar 12, 2026 | 13.60 | 14.40 | 13.45 | 14.00 | 14.00 | 3.70% | 11,065,930 |
| Mar 11, 2026 | 13.55 | 13.70 | 13.20 | 13.50 | 13.50 | -2.17% | 3,839,353 |
| Mar 10, 2026 | 13.30 | 13.90 | 13.30 | 13.80 | 13.80 | 2.60% | 5,710,344 |
| Mar 9, 2026 | 14.30 | 14.80 | 13.25 | 13.45 | 13.45 | -1.82% | 13,021,510 |
| Mar 6, 2026 | 12.65 | 13.85 | 12.65 | 13.70 | 13.70 | 7.03% | 8,598,640 |
| 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 | - | 2,817,171 |
| 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% | 4,003,474 |
| 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% | 22,492,160 |
| 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% | 2,115,370 |
| 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 |