Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	24.550	24.650	24.100	24.150	24.150	1,852,701
2024-07-30	24.000	24.300	23.700	24.250	24.250	1,521,964
2024-07-29	24.550	24.750	23.700	23.800	23.800	2,766,253
2024-07-26	24.100	24.300	23.750	24.200	24.200	2,432,537
2024-07-23	25.550	26.000	24.250	24.550	24.550	7,356,492
2024-07-22	26.600	27.550	25.000	25.000	25.000	16,813,523
2024-07-19	25.750	27.500	25.750	26.550	26.550	44,357,084
2024-07-18	25.000	26.000	24.000	25.750	25.750	27,154,125
2024-07-17	23.200	25.300	23.150	25.300	25.300	20,420,214
2024-07-16	23.100	23.300	22.900	23.000	23.000	931,126
2024-07-15	23.100	23.450	23.100	23.150	23.150	1,256,958
2024-07-12	22.750	23.200	22.750	23.100	23.100	954,239
2024-07-11	22.600	23.150	22.550	22.800	22.800	1,407,739
2024-07-10	22.550	22.950	22.550	22.800	22.800	1,066,795
2024-07-09	23.500	23.500	22.350	22.550	22.550	4,652,200
2024-07-08	24.450	24.600	23.850	23.900	23.900	3,293,968
2024-07-05	24.150	24.350	24.000	24.050	24.050	3,931,065
2024-07-04	23.700	24.100	23.600	23.900	23.900	2,798,566
2024-07-03	23.800	23.950	23.400	23.550	23.550	2,931,271
2024-07-02	23.650	24.500	23.300	23.750	23.750	5,810,016
2024-07-01	23.500	24.100	23.350	23.600	23.600	4,720,566
2024-06-28	23.900	23.900	23.100	23.500	23.500	5,289,501
2024-06-27	23.600	25.100	23.500	23.950	23.950	32,300,718
2024-06-26	21.400	23.500	21.400	23.500	23.500	18,556,041
2024-06-25	21.450	21.800	21.350	21.400	21.400	3,217,742
2024-06-24	21.500	21.800	21.350	21.350	21.350	2,034,514
2024-06-21	20.900	21.450	20.900	21.450	21.450	2,368,676
2024-06-20	20.750	20.900	20.700	20.900	20.900	754,654
2024-06-19	20.800	20.850	20.650	20.700	20.700	532,721
2024-06-18	20.750	20.850	20.600	20.750	20.750	342,346
2024-06-17	20.750	20.850	20.500	20.800	20.800	750,930
2024-06-14	20.850	20.850	20.450	20.550	20.550	898,566
2024-06-13	20.900	20.950	20.600	20.650	20.650	515,682
2024-06-12	20.900	20.900	20.700	20.900	20.900	730,819
2024-06-11	20.500	20.900	20.500	20.700	20.700	879,497
2024-06-07	20.200	20.450	20.200	20.400	20.400	276,811
2024-06-06	20.500	20.500	20.200	20.200	20.200	556,169
2024-06-05	20.650	20.650	20.300	20.450	20.450	473,842
2024-06-04	20.650	20.650	20.500	20.600	20.600	357,684
2024-06-03	20.550	20.750	20.500	20.650	20.650	716,359
2024-05-31	20.550	20.700	20.550	20.650	20.650	732,427
2024-05-30	20.400	20.650	20.350	20.400	20.400	724,852
2024-05-29	20.650	20.650	20.400	20.450	20.450	514,360
2024-05-28	20.550	20.650	20.500	20.600	20.600	764,737
2024-05-27	20.150	20.500	20.000	20.500	20.500	1,112,587
2024-05-24	20.050	20.200	20.000	20.100	20.100	263,002
2024-05-23	20.200	20.200	20.000	20.000	20.000	408,378
2024-05-22	20.200	20.400	20.050	20.300	20.300	563,300
2024-05-21	20.350	20.350	20.050	20.150	20.150	466,724
2024-05-20	20.450	20.450	20.250	20.350	20.350	516,323
2024-05-17	20.400	20.400	20.200	20.300	20.300	461,313
2024-05-16	20.100	20.350	20.000	20.350	20.350	1,226,495
2024-05-15	20.100	20.150	20.000	20.000	20.000	585,046
2024-05-14	20.150	20.150	20.000	20.050	20.050	628,455
2024-05-13	20.050	20.150	19.950	20.000	20.000	692,245
2024-05-10	19.850	20.050	19.850	20.000	20.000	743,247
2024-05-09	19.800	19.850	19.700	19.750	19.750	417,504
2024-05-08	19.500	19.750	19.400	19.700	19.700	616,211
2024-05-07	19.450	19.550	19.350	19.400	19.400	432,100
2024-05-06	19.500	19.550	19.400	19.450	19.450	258,594

← NewerPage 10 of 21 · 1,219 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.