Formosan Union Chemical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	59.400	61.400	53.300	54.900	54.900	40,292,021
2026-10-15	61.200	62.600	58.500	58.800	58.800	10,129,680
2026-10-14	59.000	63.800	58.600	63.800	63.800	10,046,110
2026-10-13	57.400	60.100	57.000	59.900	59.900	7,690,505
2026-10-12	55.600	58.900	55.600	58.600	58.600	13,100,471
2026-10-08	60.200	62.000	59.000	61.000	61.000	10,862,232
2026-10-07	63.300	64.600	59.200	60.200	60.200	45,189,739
2026-10-06	66.200	66.300	58.200	63.300	63.300	70,552,838
2026-10-05	63.800	64.300	63.600	64.300	64.300	19,185,550
2026-10-02	55.500	58.500	54.700	58.500	58.500	33,181,107
2026-10-01	51.800	53.200	51.600	53.200	53.200	28,193,887
2026-09-30	44.100	48.400	44.000	48.400	48.400	46,644,180
2026-09-29	43.500	44.950	43.200	44.000	44.000	27,051,327
2026-09-24	45.850	46.450	43.500	43.500	43.500	48,653,366
2026-09-23	47.500	50.500	45.500	48.300	48.300	84,386,123
2026-09-22	43.100	47.400	41.350	45.950	45.950	82,628,914
2026-09-21	39.200	43.100	39.050	43.100	43.100	27,230,907
2026-09-18	41.850	42.000	38.700	39.200	39.200	48,011,450
2026-09-17	40.800	42.950	39.100	42.950	42.950	34,518,306
2026-09-16	35.950	39.050	35.900	39.050	39.050	19,016,042
2026-09-15	36.000	36.350	34.300	35.500	35.500	8,442,461
2026-09-14	36.200	36.700	35.300	36.050	36.050	10,277,021
2026-09-11	35.300	36.800	34.700	36.200	36.200	16,211,389
2026-09-10	36.250	37.550	34.950	35.300	35.300	17,880,950
2026-09-09	33.500	36.000	33.500	35.600	35.600	13,642,321
2026-09-08	33.750	34.100	32.800	33.600	33.600	6,550,857
2026-09-07	34.500	34.700	33.300	34.200	34.200	6,291,069
2026-09-04	34.100	34.900	33.800	34.000	34.000	8,101,753
2026-09-03	35.150	35.900	33.200	33.450	33.450	11,874,699
2026-09-02	34.750	35.400	33.850	35.000	35.000	14,049,168
2026-09-01	33.800	36.750	33.550	36.400	36.400	31,322,705
2026-08-31	35.850	36.250	33.350	33.450	33.450	12,540,768
2026-08-28	34.500	36.450	34.150	36.150	36.150	22,381,594
2026-08-27	37.350	37.700	33.800	34.150	33.150	26,337,411
2026-08-26	35.000	37.100	33.150	37.100	36.014	19,104,351
2026-08-25	34.400	35.000	32.800	33.750	32.762	8,275,208
2026-08-24	34.250	36.300	33.550	34.650	33.635	20,579,256
2026-08-21	30.800	33.300	30.600	33.300	33.300	15,164,234
2026-08-20	32.550	32.600	30.100	30.300	30.300	8,485,348
2026-08-19	32.000	33.850	31.850	32.550	32.550	6,408,734
2026-08-18	32.550	33.250	30.950	32.700	32.700	7,811,652
2026-08-17	30.900	33.350	30.550	32.750	32.750	13,677,701
2026-08-14	29.900	32.200	29.500	30.350	30.350	13,421,711
2026-08-13	28.500	30.800	28.150	30.650	30.650	24,645,550
2026-08-12	27.450	28.300	27.050	28.000	28.000	5,136,610
2026-08-11	26.750	27.700	26.200	27.400	27.400	4,254,357
2026-08-10	28.300	28.550	27.000	27.300	27.300	5,125,963
2026-08-07	27.800	28.450	27.350	27.800	27.800	4,742,764
2026-08-06	26.200	28.300	25.800	27.650	27.650	7,572,913
2026-08-05	25.450	26.800	25.200	26.200	26.200	5,341,807
2026-08-04	22.950	25.200	22.650	25.200	25.200	3,875,701
2026-08-03	23.200	23.550	22.700	22.950	22.950	1,364,120
2026-07-31	23.500	23.650	22.700	23.100	23.100	2,522,999
2026-07-30	23.900	24.000	22.550	22.550	22.550	3,068,273
2026-07-29	24.450	24.800	23.550	24.000	24.000	3,766,752
2026-07-28	24.600	25.400	24.300	24.550	24.550	4,768,162
2026-07-27	26.550	27.000	25.750	25.950	25.950	2,476,306
2026-07-24	27.200	28.300	26.150	26.250	26.250	5,128,520
2026-07-23	28.100	28.500	27.100	27.200	27.200	4,641,591
2026-07-22	27.550	28.300	27.250	27.900	27.900	5,205,470

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	1.5000 TWD
2021-08-25	1.2000 TWD
2020-08-25	0.5000 TWD
2019-11-14	0.4750 TWD
2019-08-23	0.4972 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.