Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	23.950	24.100	23.700	24.050	22.668	622,630
2022-08-05	23.850	24.050	23.850	24.050	22.668	1,164,496
2022-08-04	23.650	23.800	23.300	23.650	22.291	861,644
2022-08-03	24.050	24.250	23.700	23.850	22.479	1,137,597
2022-08-02	24.250	24.350	24.000	24.050	22.668	1,795,256
2022-08-01	24.250	24.600	24.250	24.500	23.092	1,290,494
2022-07-29	24.200	24.300	24.050	24.200	22.809	1,011,470
2022-07-28	24.150	24.200	23.850	24.000	22.621	1,093,646
2022-07-27	23.900	24.100	23.800	23.950	22.574	851,156
2022-07-26	23.700	24.150	23.600	23.950	22.574	2,136,370
2022-07-25	23.550	23.750	23.250	23.650	22.291	1,050,138
2022-07-22	23.250	23.800	23.100	23.600	22.244	1,945,159
2022-07-21	23.300	23.350	22.950	23.200	21.867	1,293,710
2022-07-20	23.350	23.450	23.100	23.100	21.772	1,172,370
2022-07-19	22.600	23.200	22.550	23.100	21.772	1,338,390
2022-07-18	22.350	22.800	22.300	22.700	21.395	1,039,449
2022-07-15	22.400	22.600	22.150	22.350	21.066	1,069,666
2022-07-14	22.050	22.500	21.900	22.300	21.018	763,990
2022-07-13	21.500	22.450	21.400	22.300	21.018	3,688,088
2022-07-12	22.000	22.000	21.000	21.050	19.840	3,015,365
2022-07-11	22.500	22.950	22.100	22.150	20.877	2,080,380
2022-07-08	22.700	23.000	22.600	22.950	21.631	2,402,247
2022-07-07	22.250	22.500	21.900	22.450	21.160	2,232,820
2022-07-06	23.150	23.150	22.150	22.150	20.877	1,705,962
2022-07-05	22.900	23.200	22.750	23.050	21.725	1,404,933
2022-07-04	22.700	23.000	22.500	22.650	21.348	1,567,093
2022-07-01	23.700	23.750	22.700	22.700	21.395	2,714,100
2022-06-30	24.250	24.250	23.600	23.700	22.338	1,263,561
2022-06-29	24.350	24.350	24.050	24.350	22.951	666,848
2022-06-28	24.750	24.750	24.250	24.550	23.139	804,916
2022-06-27	24.500	24.750	24.500	24.650	23.233	1,136,752
2022-06-24	23.950	24.350	23.950	24.200	22.809	886,161
2022-06-23	24.050	24.450	23.500	23.850	22.479	1,520,976
2022-06-22	24.400	24.450	23.750	23.850	22.479	1,073,130
2022-06-21	23.650	24.400	23.600	24.400	22.998	1,687,193
2022-06-20	24.600	24.600	23.500	23.500	22.149	3,129,592
2022-06-17	24.800	24.900	24.300	24.600	23.186	2,588,023
2022-06-16	25.650	25.650	24.850	24.950	23.516	1,493,860
2022-06-15	25.300	25.750	25.200	25.350	23.893	1,062,883
2022-06-14	25.200	25.300	24.800	25.150	23.705	1,752,570
2022-06-13	25.500	25.800	25.400	25.400	23.940	1,488,996
2022-06-10	25.200	25.950	25.150	25.900	24.412	2,360,984
2022-06-09	25.250	25.500	25.200	25.450	23.987	637,362
2022-06-08	25.350	25.400	25.250	25.250	23.799	665,804
2022-06-07	25.300	25.400	25.050	25.250	23.799	1,375,784
2022-06-06	25.700	25.800	25.250	25.350	23.893	1,558,583
2022-06-02	25.850	26.150	25.650	25.750	24.270	1,740,080
2022-06-01	25.700	26.000	25.600	25.700	24.223	1,106,471
2022-05-31	26.000	26.100	25.750	25.750	24.270	1,283,853
2022-05-30	25.700	26.200	25.600	26.000	24.506	1,965,924
2022-05-27	25.700	25.800	25.500	25.550	24.082	1,003,564
2022-05-26	26.000	26.150	25.450	25.600	24.129	1,273,178
2022-05-25	25.800	26.000	25.600	25.800	24.317	1,148,146
2022-05-24	26.400	26.500	25.800	25.800	24.317	2,513,742
2022-05-23	26.200	26.300	25.900	26.100	24.600	1,810,756
2022-05-20	26.000	26.200	25.900	26.000	24.506	1,736,014
2022-05-19	25.300	26.000	25.250	25.900	24.412	1,850,111
2022-05-18	25.700	26.100	25.550	25.900	24.412	2,406,550
2022-05-17	25.100	25.400	25.050	25.350	23.893	1,292,203
2022-05-16	24.800	25.150	24.750	25.000	23.563	2,306,531

← NewerPage 18 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.