Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	25.350	27.100	25.050	26.300	24.789	46,553,124
2022-02-11	24.100	25.400	24.100	25.100	23.658	13,393,321
2022-02-10	24.250	24.350	23.900	24.300	22.903	2,706,214
2022-02-09	23.950	24.400	23.750	23.950	22.574	6,757,701
2022-02-08	22.850	23.600	22.750	23.550	22.197	3,603,330
2022-02-07	22.600	22.850	22.500	22.850	21.537	1,298,223
2022-01-26	22.200	22.550	22.100	22.350	21.066	1,842,249
2022-01-25	22.750	22.950	22.200	22.250	20.971	2,948,295
2022-01-24	23.000	23.100	22.550	23.000	21.678	1,701,866
2022-01-21	23.750	24.150	23.100	23.150	21.820	3,352,555
2022-01-20	24.200	24.450	23.800	23.950	22.574	2,104,460
2022-01-19	24.550	25.000	24.100	24.150	22.762	7,000,435
2022-01-18	24.650	24.800	24.350	24.550	23.139	1,674,530
2022-01-17	24.400	25.000	24.300	24.500	23.092	1,634,451
2022-01-14	24.600	24.600	24.050	24.400	22.998	2,840,786
2022-01-13	24.500	25.150	24.100	24.200	22.809	7,476,525
2022-01-12	24.100	24.800	24.100	24.500	23.092	4,407,764
2022-01-11	25.000	25.200	23.850	23.950	22.574	9,686,501
2022-01-10	25.700	26.200	25.150	25.400	23.940	11,454,146
2022-01-07	25.950	26.750	25.000	26.300	24.789	29,567,722
2022-01-06	24.550	26.750	24.300	25.600	24.129	30,582,781
2022-01-05	23.950	25.000	23.950	24.600	23.186	11,668,566
2022-01-04	24.400	24.450	23.600	23.850	22.479	8,400,211
2022-01-03	23.300	24.950	23.100	24.400	22.998	12,503,327
2021-12-30	23.100	23.300	23.000	23.100	21.772	2,677,770
2021-12-29	23.300	23.350	22.650	23.000	21.678	3,259,396
2021-12-28	22.550	23.150	22.500	22.950	21.631	6,124,943
2021-12-27	22.550	22.800	22.450	22.450	21.160	2,376,223
2021-12-24	22.350	22.600	22.250	22.550	21.254	1,675,232
2021-12-23	23.400	23.400	22.200	22.300	21.018	10,772,530
2021-12-22	22.650	22.750	22.300	22.450	21.160	4,612,428
2021-12-21	21.850	22.800	21.850	22.700	21.395	12,336,748
2021-12-20	21.800	22.050	21.800	21.900	20.641	881,318
2021-12-17	21.950	22.000	21.550	21.750	20.500	1,774,839
2021-12-16	21.850	22.150	21.700	21.950	20.689	1,994,635
2021-12-15	21.500	21.900	21.500	21.750	20.500	816,902
2021-12-14	22.000	22.100	21.550	21.600	20.359	2,444,820
2021-12-13	22.150	22.400	22.000	22.050	20.783	1,614,412
2021-12-10	21.900	22.250	21.900	22.150	20.877	1,652,207
2021-12-09	22.100	22.300	21.800	21.850	20.594	2,297,516
2021-12-08	22.300	22.500	22.050	22.100	20.830	1,679,581
2021-12-07	22.350	22.500	22.050	22.150	20.877	2,961,027
2021-12-06	22.700	22.850	22.250	22.400	21.113	1,746,984
2021-12-03	22.650	23.050	22.400	22.650	21.348	1,749,256
2021-12-02	23.400	23.500	22.600	22.600	21.301	3,697,536
2021-12-01	23.250	23.750	23.000	23.500	22.149	1,727,527
2021-11-30	24.000	24.250	23.350	23.350	22.008	4,067,135
2021-11-29	23.200	23.850	22.950	23.700	22.338	3,192,461
2021-11-26	24.000	24.000	23.300	23.350	22.008	3,747,703
2021-11-25	24.500	25.450	23.800	24.150	22.762	9,767,396
2021-11-24	23.600	24.450	23.600	24.150	22.762	5,850,111
2021-11-23	23.850	24.500	23.250	23.400	22.055	6,267,597
2021-11-22	23.700	24.150	23.600	23.950	22.574	2,701,101
2021-11-19	24.300	24.400	23.250	23.600	22.244	4,865,573
2021-11-18	24.000	24.350	23.550	24.250	22.856	6,508,434
2021-11-17	23.000	24.300	22.950	24.000	22.621	13,405,078
2021-11-16	23.000	23.250	22.650	22.800	21.490	6,106,536
2021-11-15	23.500	23.650	22.500	22.800	21.490	7,080,027
2021-11-12	22.400	23.150	22.300	22.900	21.584	11,564,127
2021-11-11	21.800	22.650	21.700	22.150	20.877	9,403,992

← NewerPage 20 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.