Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	24.150	24.750	24.150	24.600	23.186	2,416,840
2022-05-12	24.600	24.800	23.800	23.850	22.479	3,196,808
2022-05-11	25.200	25.400	24.500	24.600	23.186	3,872,938
2022-05-10	25.400	25.650	25.150	25.300	23.846	4,300,611
2022-05-09	26.500	26.750	25.850	25.900	24.412	3,655,913
2022-05-06	26.000	26.600	25.900	26.450	24.930	2,830,999
2022-05-05	26.600	26.900	26.500	26.600	25.071	2,877,969
2022-05-04	26.500	26.700	26.300	26.300	24.789	1,789,040
2022-05-03	25.900	26.350	25.750	26.350	24.836	2,443,715
2022-04-29	26.650	26.750	26.000	26.150	24.647	2,563,110
2022-04-28	26.100	27.100	26.100	26.250	24.741	6,025,971
2022-04-27	25.600	26.200	25.550	25.900	24.412	6,053,544
2022-04-26	26.800	26.900	26.000	26.400	24.883	4,408,554
2022-04-25	27.250	27.350	26.500	26.550	25.024	6,727,689
2022-04-22	27.550	28.050	27.550	27.650	26.061	3,855,441
2022-04-21	27.950	28.350	27.700	27.700	26.108	4,894,732
2022-04-20	28.000	28.150	27.600	27.750	26.155	7,270,288
2022-04-19	29.100	29.150	28.000	28.000	26.391	13,787,814
2022-04-18	29.150	29.850	28.900	28.900	27.239	33,570,166
2022-04-15	29.000	29.100	28.600	28.900	27.239	23,518,878
2022-04-14	27.850	28.950	27.450	28.800	27.145	14,333,234
2022-04-13	27.850	28.000	27.600	27.750	26.155	3,486,278
2022-04-12	28.400	28.600	27.300	27.550	25.967	8,613,011
2022-04-11	28.700	29.300	28.350	28.400	26.768	25,643,053
2022-04-08	27.600	28.800	27.500	28.250	26.626	15,941,409
2022-04-07	28.100	28.200	27.300	27.300	25.731	8,234,563
2022-04-06	27.750	28.550	27.700	28.300	26.674	10,785,013
2022-04-01	27.400	28.000	27.350	27.850	26.249	5,566,738
2022-03-31	28.100	28.400	27.650	27.700	26.108	9,106,975
2022-03-30	29.000	29.000	28.000	28.050	26.438	15,131,393
2022-03-29	29.600	29.800	28.850	28.900	27.239	24,051,883
2022-03-28	28.450	29.500	28.200	29.400	27.710	38,740,148
2022-03-25	28.400	28.850	28.150	28.350	26.721	14,809,368
2022-03-24	28.150	29.100	28.150	28.150	26.532	25,804,621
2022-03-23	28.700	29.000	28.100	28.500	26.862	13,074,292
2022-03-22	28.000	29.150	27.600	28.800	27.145	24,675,707
2022-03-21	29.400	29.700	27.700	27.900	26.297	39,745,766
2022-03-18	26.950	29.400	26.800	29.000	27.333	33,715,160
2022-03-17	26.900	27.100	26.500	27.000	25.448	6,402,896
2022-03-16	26.650	27.000	25.800	26.300	24.789	11,372,371
2022-03-15	28.250	28.450	26.200	26.550	25.024	25,007,851
2022-03-14	27.350	29.500	26.950	28.750	27.098	32,387,313
2022-03-11	27.400	28.100	27.000	27.100	25.543	17,239,815
2022-03-10	26.650	27.250	26.600	26.900	25.354	6,326,799
2022-03-09	26.450	26.800	26.200	26.400	24.883	5,604,025
2022-03-08	26.600	27.100	25.900	25.950	24.459	7,410,902
2022-03-07	27.500	27.500	26.000	26.300	24.789	9,055,344
2022-03-04	27.700	28.550	27.650	27.800	26.202	14,517,956
2022-03-03	28.650	28.900	27.800	27.800	26.202	14,580,714
2022-03-02	28.000	28.600	27.700	28.000	26.391	15,030,499
2022-03-01	28.350	28.450	27.900	27.900	26.297	5,190,973
2022-02-25	28.350	28.700	27.950	27.950	26.344	7,582,374
2022-02-24	29.250	29.350	27.450	27.700	26.108	19,579,157
2022-02-23	29.400	30.250	28.850	29.900	28.182	14,170,139
2022-02-22	29.550	30.300	28.850	29.000	27.333	21,040,671
2022-02-21	30.050	30.350	29.000	29.500	27.805	21,560,714
2022-02-18	31.650	31.950	30.300	30.650	28.889	34,963,110
2022-02-17	30.300	32.300	30.150	32.150	30.302	51,977,115
2022-02-16	30.000	31.300	29.050	30.400	28.653	94,072,459
2022-02-15	26.350	28.900	26.200	28.900	27.239	45,744,800

← NewerPage 19 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.