Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23.200	23.250	23.100	23.200	23.200	285,564
2023-02-06	23.050	23.200	23.050	23.100	23.100	383,500
2023-02-03	23.150	23.250	23.050	23.150	23.150	488,219
2023-02-02	23.350	23.350	23.100	23.200	23.200	742,970
2023-02-01	22.900	23.400	22.900	23.300	23.300	1,523,278
2023-01-31	22.750	22.950	22.750	22.900	22.900	772,140
2023-01-30	22.700	22.800	22.600	22.650	22.650	375,671
2023-01-17	22.550	22.650	22.500	22.550	22.550	253,738
2023-01-16	22.550	22.650	22.500	22.600	22.600	384,386
2023-01-13	22.700	22.700	22.450	22.500	22.500	276,592
2023-01-12	22.550	22.650	22.450	22.500	22.500	374,002
2023-01-11	22.600	22.600	22.500	22.550	22.550	378,965
2023-01-10	22.800	22.800	22.550	22.700	22.700	235,296
2023-01-09	22.700	22.850	22.650	22.700	22.700	527,217
2023-01-06	22.450	22.650	22.400	22.600	22.600	423,911
2023-01-05	22.450	22.550	22.400	22.500	22.500	348,630
2023-01-04	22.350	22.500	22.350	22.400	22.400	219,385
2023-01-03	22.250	22.400	22.050	22.350	22.350	641,520
2022-12-30	22.400	22.450	22.250	22.250	22.250	381,313
2022-12-29	22.400	22.400	22.150	22.300	22.300	344,587
2022-12-28	22.600	22.650	22.450	22.500	22.500	310,162
2022-12-27	22.650	22.650	22.450	22.650	22.650	384,398
2022-12-26	22.450	22.650	22.450	22.450	22.450	404,251
2022-12-23	22.350	22.450	22.250	22.450	22.450	296,999
2022-12-22	22.350	22.600	22.350	22.450	22.450	516,576
2022-12-21	22.200	22.350	22.150	22.200	22.200	378,844
2022-12-20	22.500	22.550	22.050	22.150	22.150	990,889
2022-12-19	22.500	22.600	22.400	22.500	22.500	282,820
2022-12-16	22.700	22.750	22.550	22.550	22.550	843,558
2022-12-15	23.000	23.150	22.900	22.950	22.950	644,932
2022-12-14	22.600	22.950	22.450	22.950	22.950	1,125,345
2022-12-13	22.650	22.650	22.400	22.450	22.450	664,715
2022-12-12	22.750	22.750	22.450	22.500	22.500	862,308
2022-12-09	22.750	23.000	22.650	22.850	22.850	1,090,499
2022-12-08	22.550	22.800	22.500	22.700	22.700	478,828
2022-12-07	22.850	22.900	22.500	22.550	22.550	696,570
2022-12-06	23.500	23.500	22.800	22.800	22.800	1,226,987
2022-12-05	23.300	23.500	23.250	23.400	23.400	967,571
2022-12-02	23.150	23.300	23.100	23.150	23.150	662,278
2022-12-01	23.250	23.400	23.050	23.250	23.250	1,556,844
2022-11-30	22.700	23.650	22.700	23.150	23.150	3,408,410
2022-11-29	22.600	22.700	22.450	22.700	22.700	488,795
2022-11-28	22.600	22.700	22.400	22.650	22.650	418,970
2022-11-25	22.700	22.950	22.600	22.600	22.600	960,876
2022-11-24	22.750	22.850	22.600	22.600	22.600	745,204
2022-11-23	22.700	22.750	22.550	22.600	22.600	441,274
2022-11-22	22.600	22.600	22.400	22.550	22.550	376,989
2022-11-21	22.600	22.600	22.350	22.550	22.550	463,019
2022-11-18	22.750	22.850	22.450	22.450	22.450	623,582
2022-11-17	22.500	22.850	22.500	22.750	22.750	655,057
2022-11-16	22.950	22.950	22.450	22.500	22.500	1,123,665
2022-11-15	22.750	22.950	22.500	22.900	22.900	1,760,842
2022-11-14	22.000	23.000	22.000	22.850	22.850	2,162,815
2022-11-11	21.950	22.300	21.900	21.950	21.950	1,653,128
2022-11-10	21.350	21.550	21.350	21.350	21.350	314,451
2022-11-09	21.500	21.600	21.350	21.550	21.550	693,741
2022-11-08	21.400	21.550	21.250	21.300	21.300	629,575
2022-11-07	21.050	21.300	21.050	21.250	21.250	635,031
2022-11-04	20.900	20.950	20.650	20.950	20.950	273,190
2022-11-03	20.850	20.850	20.600	20.850	20.850	296,272

← NewerPage 16 of 21 · 1,216 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.