Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.900	21.100	20.800	20.950	20.950	553,715
2022-11-01	20.450	20.800	20.400	20.750	20.750	821,215
2022-10-31	20.500	20.500	20.350	20.350	20.350	548,787
2022-10-28	20.450	20.600	20.200	20.250	20.250	573,779
2022-10-27	20.150	20.550	20.150	20.550	20.550	534,704
2022-10-26	20.250	20.300	20.000	20.100	20.100	789,613
2022-10-25	20.500	21.200	20.200	20.200	20.200	1,124,696
2022-10-24	20.600	20.750	20.300	20.400	20.400	885,986
2022-10-21	20.500	20.550	20.200	20.300	20.300	483,528
2022-10-20	20.500	20.500	20.000	20.450	20.450	947,438
2022-10-19	20.900	21.000	20.500	20.500	20.500	648,988
2022-10-18	20.850	20.950	20.750	20.850	20.850	399,121
2022-10-17	20.850	20.850	20.250	20.650	20.650	974,075
2022-10-14	21.100	21.450	21.050	21.150	21.150	886,895
2022-10-13	21.550	21.600	20.550	20.650	20.650	1,790,644
2022-10-12	21.600	21.800	21.350	21.750	21.750	789,632
2022-10-11	22.100	22.100	21.500	21.600	21.600	1,438,326
2022-10-07	23.000	23.000	22.500	22.500	22.500	1,388,745
2022-10-06	23.500	23.500	23.150	23.200	23.200	345,974
2022-10-05	23.300	23.600	23.250	23.400	23.400	985,218
2022-10-04	22.850	23.350	22.800	23.250	23.250	1,201,492
2022-10-03	22.700	22.700	22.200	22.550	22.550	793,480
2022-09-30	22.400	22.500	21.950	22.500	22.500	743,415
2022-09-29	22.350	22.600	22.150	22.400	22.400	766,118
2022-09-28	22.800	22.850	21.900	21.900	21.900	1,442,077
2022-09-27	22.400	22.950	22.350	22.950	22.950	873,369
2022-09-26	23.350	23.400	22.500	22.500	22.500	1,845,532
2022-09-23	23.750	24.100	23.500	23.550	23.550	623,229
2022-09-22	23.800	23.800	23.500	23.800	23.800	802,385
2022-09-21	24.100	24.150	23.800	23.900	23.900	548,558
2022-09-20	24.150	24.200	23.950	24.050	24.050	493,133
2022-09-19	24.450	24.450	23.850	24.050	24.050	1,131,545
2022-09-16	24.500	24.650	24.350	24.400	24.400	992,318
2022-09-15	24.800	24.800	24.550	24.550	24.550	647,319
2022-09-14	24.650	24.700	24.400	24.550	24.550	837,192
2022-09-13	25.200	25.350	25.050	25.050	25.050	1,543,625
2022-09-12	25.000	25.200	24.800	25.150	25.150	2,096,310
2022-09-08	24.100	24.850	24.000	24.750	24.750	1,602,678
2022-09-07	23.700	24.000	23.700	23.950	23.950	729,127
2022-09-06	24.500	24.500	23.700	23.750	23.750	1,596,058
2022-09-05	24.600	24.600	24.200	24.250	24.250	1,022,143
2022-09-02	25.500	25.500	24.550	24.550	24.550	2,365,401
2022-09-01	24.900	25.500	24.650	25.150	25.150	3,383,391
2022-08-31	25.000	25.150	24.700	24.800	24.800	3,475,359
2022-08-30	24.300	25.150	24.200	25.150	25.150	2,714,895
2022-08-29	24.000	24.350	23.900	24.200	24.200	910,544
2022-08-26	24.150	24.600	24.150	24.500	24.500	1,768,596
2022-08-25	24.300	24.300	23.900	23.950	23.950	1,959,548
2022-08-24	24.600	24.900	24.150	24.150	24.150	5,104,812
2022-08-23	25.850	26.100	25.850	26.100	24.600	3,721,176
2022-08-22	26.000	26.150	25.800	26.050	24.553	2,565,306
2022-08-19	26.200	26.250	26.000	26.000	24.506	2,137,895
2022-08-18	26.000	26.150	25.900	26.050	24.553	1,385,206
2022-08-17	25.850	26.250	25.850	25.900	24.412	1,634,325
2022-08-16	26.150	26.150	25.750	25.850	24.364	1,452,409
2022-08-15	25.850	26.150	25.800	25.900	24.412	2,312,476
2022-08-12	25.300	25.650	25.300	25.500	24.035	2,111,232
2022-08-11	25.100	25.200	24.850	25.050	23.610	1,671,577
2022-08-10	24.250	24.950	24.250	24.900	23.469	2,260,578
2022-08-09	24.200	24.450	24.100	24.250	22.856	942,616

← NewerPage 17 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.