Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	25.100	25.300	24.950	25.200	25.200	796,953
2023-08-02	25.350	25.450	25.050	25.050	25.050	1,006,167
2023-08-01	25.500	25.500	25.300	25.350	25.350	349,445
2023-07-31	25.500	25.600	25.300	25.350	25.350	925,233
2023-07-28	25.400	25.500	25.300	25.450	25.450	653,786
2023-07-27	25.150	25.500	25.150	25.400	25.400	1,015,336
2023-07-26	25.200	25.300	25.100	25.100	25.100	952,480
2023-07-25	24.900	25.200	24.900	25.200	25.200	715,580
2023-07-24	25.000	25.100	24.900	24.900	24.900	478,338
2023-07-21	25.000	25.250	25.000	25.000	25.000	741,149
2023-07-20	24.900	25.150	24.800	25.100	25.100	831,352
2023-07-19	25.100	25.150	24.850	24.950	24.950	961,485
2023-07-18	24.900	25.150	24.900	25.000	25.000	943,189
2023-07-17	24.650	24.950	24.650	24.900	24.900	799,948
2023-07-14	24.550	24.700	24.500	24.700	24.700	409,924
2023-07-13	24.600	24.650	24.550	24.550	24.550	308,252
2023-07-12	24.650	24.750	24.500	24.550	24.550	513,943
2023-07-11	24.700	24.700	24.600	24.700	24.700	346,449
2023-07-10	24.700	24.750	24.550	24.600	24.600	513,425
2023-07-07	24.600	24.600	24.500	24.600	24.600	608,637
2023-07-06	24.850	24.900	24.700	24.700	24.700	550,361
2023-07-05	24.700	24.950	24.700	24.850	24.850	737,299
2023-07-04	24.750	24.800	24.600	24.700	24.700	539,235
2023-07-03	24.750	24.750	24.550	24.750	24.750	602,548
2023-06-30	24.650	24.700	24.550	24.650	24.650	410,590
2023-06-29	24.700	24.750	24.550	24.650	24.650	428,044
2023-06-28	24.600	24.700	24.600	24.700	24.700	303,516
2023-06-27	24.700	24.750	24.550	24.600	24.600	499,539
2023-06-26	24.700	24.700	24.500	24.650	24.650	396,981
2023-06-21	24.550	24.700	24.550	24.650	24.650	547,602
2023-06-20	24.600	24.650	24.500	24.550	24.550	625,041
2023-06-19	24.700	24.700	24.550	24.550	24.550	581,461
2023-06-16	24.650	24.850	24.600	24.700	24.700	884,422
2023-06-15	24.550	24.650	24.550	24.600	24.600	565,252
2023-06-14	24.700	24.700	24.500	24.600	24.600	1,100,714
2023-06-13	24.700	24.700	24.500	24.600	24.600	822,856
2023-06-12	25.100	25.100	24.550	24.600	24.600	1,507,087
2023-06-09	25.200	25.250	24.750	25.000	25.000	3,223,861
2023-06-08	25.650	25.700	25.450	25.550	25.550	788,673
2023-06-07	25.650	25.700	25.550	25.650	25.650	721,984
2023-06-06	25.650	25.700	25.450	25.550	25.550	571,592
2023-06-05	25.400	25.700	25.400	25.550	25.550	1,075,752
2023-06-02	25.450	25.450	25.300	25.400	25.400	746,885
2023-06-01	25.200	25.400	25.050	25.350	25.350	1,005,566
2023-05-31	24.800	25.100	24.750	25.100	25.100	930,521
2023-05-30	25.150	25.150	24.800	24.900	24.900	2,111,307
2023-05-29	25.250	25.350	25.150	25.200	25.200	1,440,415
2023-05-26	25.450	25.450	25.200	25.200	25.200	1,373,650
2023-05-25	25.500	25.500	25.350	25.450	25.450	981,820
2023-05-24	25.500	25.700	25.450	25.600	25.600	995,928
2023-05-23	25.500	25.500	25.300	25.450	25.450	600,037
2023-05-22	25.400	25.550	25.350	25.400	25.400	838,710
2023-05-19	25.400	25.450	25.300	25.350	25.350	1,001,859
2023-05-18	25.450	25.450	25.250	25.250	25.250	1,242,760
2023-05-17	25.300	25.500	25.300	25.300	25.300	1,564,301
2023-05-16	25.900	25.900	25.200	25.250	25.250	5,800,643
2023-05-15	26.550	26.550	25.950	26.150	26.150	1,446,460
2023-05-12	26.350	26.550	26.150	26.550	26.550	764,042
2023-05-11	26.550	26.900	26.250	26.350	26.350	1,632,436
2023-05-10	26.200	26.850	26.200	26.700	26.700	2,411,033

← NewerPage 14 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.