Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.500	20.600	20.450	20.550	20.550	175,179
2023-10-31	20.700	20.700	20.400	20.500	20.500	203,655
2023-10-30	20.700	20.700	20.450	20.550	20.550	230,971
2023-10-27	20.500	20.750	20.500	20.750	20.750	148,308
2023-10-26	20.600	20.700	20.500	20.500	20.500	267,196
2023-10-25	20.600	20.750	20.500	20.700	20.700	328,900
2023-10-24	20.500	20.600	20.400	20.500	20.500	250,866
2023-10-23	20.500	20.850	20.400	20.500	20.500	379,613
2023-10-20	20.500	20.550	20.150	20.350	20.350	461,951
2023-10-19	20.200	20.550	20.200	20.550	20.550	450,904
2023-10-18	21.100	21.200	20.150	20.150	20.150	2,469,505
2023-10-17	21.500	21.500	21.200	21.200	21.200	263,421
2023-10-16	21.350	21.600	21.350	21.400	21.400	439,350
2023-10-13	21.150	21.350	21.150	21.350	21.350	336,137
2023-10-12	21.050	21.250	21.050	21.250	21.250	255,915
2023-10-11	21.150	21.300	21.050	21.100	21.100	434,713
2023-10-06	21.150	21.300	21.100	21.300	21.300	271,453
2023-10-05	21.100	21.200	21.100	21.200	21.200	196,415
2023-10-04	21.050	21.100	20.900	21.050	21.050	298,033
2023-10-03	21.200	21.250	21.100	21.100	21.100	267,748
2023-10-02	21.150	21.250	21.100	21.150	21.150	495,339
2023-09-28	21.100	21.200	21.050	21.150	21.150	285,088
2023-09-27	21.000	21.100	21.000	21.100	21.100	206,960
2023-09-26	21.150	21.150	21.000	21.050	21.050	248,008
2023-09-25	21.100	21.300	21.100	21.150	21.150	268,456
2023-09-22	21.100	21.300	21.050	21.100	21.100	261,102
2023-09-21	21.300	21.300	21.050	21.100	21.100	264,525
2023-09-20	21.300	21.400	21.250	21.350	21.350	249,945
2023-09-19	21.250	21.400	21.250	21.350	21.350	312,739
2023-09-18	21.150	21.350	21.050	21.250	21.250	368,028
2023-09-15	21.350	21.350	21.150	21.150	21.150	280,773
2023-09-14	21.400	21.600	21.250	21.350	21.350	389,444
2023-09-13	21.050	21.450	21.050	21.350	21.350	460,902
2023-09-12	21.000	21.050	20.900	20.950	20.950	359,313
2023-09-11	21.200	21.200	20.950	20.950	20.950	356,531
2023-09-08	21.200	21.200	20.950	21.050	21.050	357,172
2023-09-07	21.000	21.100	20.900	21.000	21.000	375,715
2023-09-06	21.300	21.300	21.000	21.000	21.000	696,747
2023-09-05	21.400	21.450	21.250	21.300	21.300	388,623
2023-09-04	21.150	21.450	21.100	21.400	21.400	419,810
2023-09-01	21.150	21.400	20.900	21.150	21.150	722,791
2023-08-31	21.150	21.150	21.000	21.100	21.100	434,538
2023-08-30	20.900	21.150	20.800	21.150	21.150	746,471
2023-08-29	21.250	21.250	20.700	20.750	20.750	1,379,187
2023-08-28	21.950	21.950	21.200	21.250	21.250	1,193,785
2023-08-25	21.900	22.050	21.900	21.950	21.950	516,655
2023-08-24	22.150	22.200	21.750	21.900	21.900	4,210,969
2023-08-23	24.100	24.100	23.900	23.900	23.900	2,214,912
2023-08-22	24.100	24.300	23.950	24.050	24.050	1,367,636
2023-08-21	24.200	24.200	23.950	24.100	24.100	1,117,997
2023-08-18	23.900	24.100	23.700	24.000	24.000	1,177,700
2023-08-17	23.950	24.000	23.650	23.900	23.900	1,010,577
2023-08-16	24.150	24.150	23.850	23.950	23.950	791,858
2023-08-15	24.000	24.200	23.850	24.050	24.050	1,001,904
2023-08-14	24.500	24.500	23.850	23.900	23.900	1,626,030
2023-08-11	24.700	24.750	24.500	24.500	24.500	1,436,428
2023-08-10	25.050	25.050	24.650	24.700	24.700	1,753,930
2023-08-09	25.300	25.300	25.050	25.100	25.100	659,571
2023-08-08	25.500	25.500	25.150	25.250	25.250	956,059
2023-08-07	25.200	25.450	25.200	25.400	25.400	610,371

← NewerPage 13 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.