Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.400	28.600	26.300	28.100	28.100	8,751,680
2026-07-20	25.800	27.000	25.550	26.200	26.200	4,361,035
2026-07-17	26.700	27.900	25.950	26.050	26.050	5,862,355
2026-07-16	27.500	27.850	26.700	27.200	27.200	4,883,846
2026-07-15	28.050	28.100	25.850	27.350	27.350	11,000,709
2026-07-14	28.300	28.300	26.800	28.050	28.050	16,804,140
2026-07-13	26.300	26.800	25.700	26.800	26.800	18,660,718
2026-07-10	24.400	24.400	24.400	24.400	24.400	0
2026-07-09	23.950	25.000	23.500	24.400	24.400	3,836,222
2026-07-08	24.550	24.750	23.400	23.950	23.950	2,812,939
2026-07-07	24.300	25.150	24.050	24.500	24.500	5,195,160
2026-07-06	24.450	25.450	24.100	24.850	24.850	5,954,351
2026-07-03	23.500	24.450	23.400	23.700	23.700	4,667,881
2026-07-02	22.650	23.400	22.600	23.400	23.400	2,874,588
2026-07-01	22.250	23.900	22.100	23.200	23.200	7,377,616
2026-06-30	21.550	22.000	21.350	21.950	21.950	2,084,751
2026-06-29	21.100	21.400	21.100	21.300	21.300	697,004
2026-06-26	21.200	21.500	21.000	21.050	21.050	1,220,858
2026-06-25	21.200	21.700	21.200	21.400	21.400	1,380,647
2026-06-24	20.850	21.450	20.850	21.300	21.300	662,025
2026-06-23	21.500	21.500	20.900	21.150	21.150	834,192
2026-06-22	22.150	22.150	21.250	21.500	21.500	1,566,552
2026-06-18	21.200	21.550	20.950	21.250	21.250	1,560,699
2026-06-17	20.800	20.950	20.650	20.950	20.950	965,000
2026-06-16	21.150	21.500	20.700	20.800	20.800	1,409,105
2026-06-15	21.500	21.550	21.000	21.150	21.150	1,541,420
2026-06-12	21.200	21.700	21.200	21.350	21.350	1,697,395
2026-06-11	21.150	21.150	20.550	20.850	20.850	1,826,004
2026-06-10	20.600	21.700	20.500	21.150	21.150	4,980,298
2026-06-09	20.150	20.500	20.100	20.250	20.250	1,121,638
2026-06-08	19.400	20.200	19.300	20.000	20.000	1,402,001
2026-06-05	20.450	20.500	20.000	20.200	20.200	1,361,651
2026-06-04	20.200	21.250	20.200	20.700	20.700	4,128,784
2026-06-03	19.950	20.450	19.700	20.150	20.150	2,351,439
2026-06-02	19.800	20.000	19.500	19.750	19.750	1,609,946
2026-06-01	19.250	19.700	19.150	19.500	19.500	1,021,408
2026-05-29	19.800	19.800	19.250	19.400	19.400	730,080
2026-05-28	19.300	19.750	19.100	19.600	19.600	1,348,400
2026-05-27	19.250	19.700	19.150	19.200	19.200	2,078,219
2026-05-26	19.150	19.300	18.850	19.250	19.250	973,041
2026-05-25	18.400	19.150	18.250	19.150	19.150	1,655,615
2026-05-22	18.400	18.500	18.300	18.400	18.400	569,180
2026-05-21	18.350	18.500	18.250	18.400	18.400	430,132
2026-05-20	18.300	18.300	18.050	18.150	18.150	521,223
2026-05-19	17.950	18.350	17.950	18.250	18.250	466,000
2026-05-18	18.100	18.250	17.850	18.000	18.000	1,063,237
2026-05-15	18.400	18.400	18.000	18.200	18.200	1,113,545
2026-05-14	18.550	18.600	18.350	18.400	18.400	463,216
2026-05-13	18.600	18.650	18.450	18.450	18.450	547,231
2026-05-12	18.500	18.500	18.150	18.200	18.200	458,500
2026-05-11	18.700	18.900	18.400	18.500	18.500	774,538
2026-05-08	18.500	18.800	18.500	18.650	18.650	473,935
2026-05-07	18.500	18.550	18.450	18.500	18.500	493,106
2026-05-06	18.500	18.750	18.500	18.550	18.550	422,620
2026-05-05	18.600	18.650	18.400	18.500	18.500	566,536
2026-05-04	18.650	18.700	18.550	18.600	18.600	374,402
2026-04-30	19.000	19.000	18.650	18.650	18.650	385,793
2026-04-29	19.100	19.100	18.850	18.900	18.900	302,540
2026-04-28	19.400	19.400	18.950	19.100	19.100	510,091
2026-04-27	18.750	19.100	18.450	19.100	19.100	758,916

← NewerPage 2 of 3 · 125 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.