Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	26.200	26.850	26.200	26.700	26.700	2,411,033
2023-05-09	26.350	26.400	25.900	26.000	26.000	2,405,589
2023-05-08	27.000	27.000	26.350	26.400	26.400	2,277,015
2023-05-05	27.200	27.250	26.650	26.700	26.700	2,383,712
2023-05-04	27.150	27.200	26.800	27.150	27.150	2,317,540
2023-05-03	27.200	27.350	26.900	26.950	26.950	3,265,625
2023-05-02	26.900	27.200	26.900	27.150	27.150	5,154,888
2023-04-28	26.800	26.950	26.600	26.600	26.600	4,263,299
2023-04-27	26.300	27.350	26.300	26.700	26.700	14,855,326
2023-04-26	26.300	27.700	25.550	26.600	26.600	8,616,921
2023-04-25	26.950	27.300	25.850	26.150	26.150	7,866,782
2023-04-24	25.250	27.050	25.250	26.800	26.800	13,925,028
2023-04-21	25.500	25.700	25.150	25.250	25.250	1,365,750
2023-04-20	25.950	25.950	25.500	25.500	25.500	1,252,787
2023-04-19	26.150	26.250	25.700	25.750	25.750	1,940,668
2023-04-18	26.150	26.350	26.000	26.100	26.100	2,168,899
2023-04-17	25.850	26.150	25.850	26.000	26.000	1,497,374
2023-04-14	26.100	26.150	25.800	25.850	25.850	1,577,076
2023-04-13	25.750	26.100	25.700	25.950	25.950	2,736,711
2023-04-12	25.450	25.700	25.450	25.600	25.600	1,601,923
2023-04-11	25.500	25.700	25.450	25.450	25.450	1,501,033
2023-04-10	25.350	25.600	25.350	25.500	25.500	1,330,160
2023-04-07	25.400	25.500	25.300	25.350	25.350	975,210
2023-04-06	25.200	25.450	25.100	25.350	25.350	1,018,687
2023-03-31	25.400	25.400	25.200	25.200	25.200	657,171
2023-03-30	25.300	25.300	25.050	25.250	25.250	932,494
2023-03-29	25.250	25.400	25.150	25.150	25.150	722,920
2023-03-28	25.100	25.300	25.000	25.200	25.200	1,170,297
2023-03-27	25.400	25.450	25.100	25.100	25.100	1,337,311
2023-03-24	25.450	25.500	25.250	25.400	25.400	1,445,931
2023-03-23	25.350	25.400	25.200	25.250	25.250	1,361,759
2023-03-22	25.300	25.550	25.250	25.300	25.300	2,630,257
2023-03-21	25.200	25.600	25.100	25.150	25.150	4,135,088
2023-03-20	24.950	25.250	24.800	25.050	25.050	2,167,685
2023-03-17	24.450	24.950	24.450	24.800	24.800	1,652,333
2023-03-16	24.500	24.500	24.250	24.300	24.300	1,581,811
2023-03-15	24.750	24.800	24.500	24.500	24.500	1,835,618
2023-03-14	24.750	25.200	24.150	24.250	24.250	5,625,080
2023-03-13	24.800	25.150	24.550	25.100	25.100	6,048,028
2023-03-10	24.900	24.900	24.250	24.400	24.400	2,180,899
2023-03-09	25.350	25.400	24.800	24.900	24.900	3,381,279
2023-03-08	25.300	25.650	25.250	25.400	25.400	6,421,665
2023-03-07	24.800	25.350	24.650	25.300	25.300	3,398,544
2023-03-06	24.850	24.900	24.650	24.700	24.700	1,592,581
2023-03-03	24.700	24.800	24.600	24.750	24.750	1,809,805
2023-03-02	24.800	24.900	24.600	24.800	24.800	2,194,852
2023-03-01	24.300	24.850	24.000	24.800	24.800	5,033,501
2023-02-24	24.600	24.700	24.300	24.300	24.300	2,677,676
2023-02-23	24.500	24.700	24.250	24.450	24.450	3,302,920
2023-02-22	23.600	24.500	23.500	24.450	24.450	2,265,231
2023-02-21	24.000	24.000	23.700	23.850	23.850	1,853,967
2023-02-20	23.600	24.500	23.550	24.150	24.150	5,558,336
2023-02-17	23.000	23.500	22.900	23.450	23.450	1,327,875
2023-02-16	23.050	23.350	23.000	23.050	23.050	528,013
2023-02-15	22.900	23.200	22.850	22.950	22.950	580,138
2023-02-14	22.850	23.000	22.750	22.850	22.850	479,418
2023-02-13	22.850	22.850	22.600	22.750	22.750	512,201
2023-02-10	23.100	23.100	22.800	22.850	22.850	470,689
2023-02-09	23.050	23.100	23.000	23.050	23.050	382,940
2023-02-08	23.150	23.200	23.050	23.050	23.050	451,112

← NewerPage 15 of 21 · 1,220 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.