Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	20.400	20.500	20.350	20.450	20.450	169,743
2024-01-24	20.500	20.500	20.350	20.450	20.450	201,412
2024-01-23	20.450	20.450	20.350	20.400	20.400	124,891
2024-01-22	20.250	20.500	20.200	20.300	20.300	266,718
2024-01-19	20.150	20.300	20.100	20.250	20.250	175,023
2024-01-18	20.150	20.150	20.050	20.150	20.150	199,104
2024-01-17	20.150	20.200	20.000	20.100	20.100	536,893
2024-01-16	20.550	20.550	20.150	20.250	20.250	729,341
2024-01-15	20.900	20.900	20.650	20.650	20.650	222,271
2024-01-12	20.600	20.800	20.600	20.750	20.750	196,797
2024-01-11	20.800	20.800	20.500	20.600	20.600	199,320
2024-01-10	20.750	20.750	20.450	20.450	20.450	622,594
2024-01-09	20.850	20.900	20.750	20.750	20.750	259,436
2024-01-08	20.800	20.950	20.800	20.850	20.850	174,536
2024-01-05	20.800	20.850	20.800	20.800	20.800	212,179
2024-01-04	20.800	20.850	20.750	20.800	20.800	180,685
2024-01-03	20.850	20.850	20.750	20.850	20.850	351,342
2024-01-02	20.900	20.900	20.800	20.850	20.850	157,357
2023-12-29	21.000	21.000	20.850	20.900	20.900	179,821
2023-12-28	20.900	21.000	20.800	20.950	20.950	240,044
2023-12-27	20.850	20.950	20.800	20.950	20.950	243,142
2023-12-26	20.800	20.950	20.750	20.850	20.850	286,300
2023-12-25	20.900	20.900	20.800	20.800	20.800	175,389
2023-12-22	20.850	20.900	20.800	20.900	20.900	170,398
2023-12-21	21.000	21.050	20.900	20.900	20.900	268,185
2023-12-20	20.950	21.100	20.850	21.100	21.100	289,086
2023-12-19	21.150	21.200	20.800	20.900	20.900	547,859
2023-12-18	21.050	21.250	21.050	21.250	21.250	578,307
2023-12-15	21.100	21.100	20.900	21.050	21.050	436,739
2023-12-14	21.100	21.100	20.900	21.000	21.000	459,301
2023-12-13	20.950	21.000	20.800	20.900	20.900	330,741
2023-12-12	20.900	21.000	20.800	20.950	20.950	351,744
2023-12-11	21.000	21.000	20.900	20.900	20.900	208,324
2023-12-08	21.100	21.100	20.950	20.950	20.950	389,513
2023-12-07	21.200	21.200	21.000	21.050	21.050	265,478
2023-12-06	21.200	21.300	21.100	21.200	21.200	318,308
2023-12-05	21.200	21.300	21.200	21.250	21.250	274,624
2023-12-04	21.150	21.350	21.050	21.300	21.300	588,441
2023-12-01	20.800	21.150	20.800	21.100	21.100	511,152
2023-11-30	20.850	20.850	20.750	20.850	20.850	349,126
2023-11-29	20.800	20.900	20.700	20.800	20.800	332,573
2023-11-28	20.650	20.850	20.650	20.800	20.800	369,163
2023-11-27	20.550	20.700	20.500	20.600	20.600	460,483
2023-11-24	20.550	20.650	20.550	20.550	20.550	314,381
2023-11-23	20.500	20.600	20.450	20.550	20.550	336,440
2023-11-22	20.700	20.700	20.450	20.500	20.500	320,099
2023-11-21	20.400	20.650	20.350	20.600	20.600	418,569
2023-11-20	20.300	20.500	20.250	20.400	20.400	361,583
2023-11-17	20.250	20.400	20.200	20.300	20.300	213,798
2023-11-16	20.150	20.350	20.050	20.250	20.250	673,328
2023-11-15	20.200	20.200	19.900	20.050	20.050	892,618
2023-11-14	20.000	20.100	19.900	20.000	20.000	954,934
2023-11-13	20.450	20.450	20.000	20.050	20.050	906,519
2023-11-10	20.700	20.700	20.450	20.450	20.450	490,305
2023-11-09	20.900	20.900	20.800	20.900	20.900	185,596
2023-11-08	20.800	20.850	20.700	20.850	20.850	124,949
2023-11-07	20.800	20.850	20.700	20.800	20.800	137,594
2023-11-06	20.700	20.900	20.700	20.800	20.800	266,390
2023-11-03	20.650	20.850	20.650	20.650	20.650	249,827
2023-11-02	20.700	20.750	20.550	20.650	20.650	148,506

← NewerPage 12 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.