Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	18.750	19.100	18.450	19.100	19.100	758,916
2026-04-24	18.650	18.800	18.500	18.650	18.650	445,132
2026-04-23	19.000	19.000	18.450	18.600	18.600	1,032,072
2026-04-22	19.150	19.150	18.850	18.900	18.900	404,264
2026-04-21	19.100	19.100	18.950	19.050	19.050	391,758
2026-04-20	19.050	19.200	18.850	18.950	18.950	632,001
2026-04-17	19.200	19.250	18.900	18.950	18.950	786,439
2026-04-16	19.250	19.250	18.950	19.100	19.100	609,717
2026-04-15	19.350	19.350	19.050	19.100	19.100	920,004
2026-04-14	19.200	19.900	18.900	19.350	19.350	1,942,071
2026-04-13	18.650	19.450	18.600	19.200	19.200	3,277,516
2026-04-10	18.400	18.500	18.150	18.400	18.400	750,100
2026-04-09	18.100	18.350	17.950	18.300	18.300	442,485
2026-04-08	17.900	18.050	17.900	17.950	17.950	411,850
2026-04-07	17.900	18.100	17.900	18.000	18.000	293,003
2026-04-02	18.300	18.300	17.800	17.800	17.800	428,282
2026-04-01	18.000	18.350	17.900	18.100	18.100	306,552
2026-03-31	18.250	18.350	17.800	17.800	17.800	907,795
2026-03-30	18.200	18.550	18.150	18.250	18.250	751,109
2026-03-27	18.100	18.550	18.000	18.200	18.200	788,021
2026-03-26	18.000	18.250	18.000	18.050	18.050	524,085
2026-03-25	18.100	18.150	17.900	17.900	17.900	652,626
2026-03-24	18.200	18.300	18.050	18.100	18.100	641,155
2026-03-23	17.950	18.350	17.900	18.200	18.200	1,032,035
2026-03-20	18.700	18.700	18.050	18.200	18.200	1,782,773
2026-03-19	18.300	18.900	18.100	18.750	18.750	2,279,942
2026-03-18	18.300	18.300	18.050	18.300	18.300	821,575
2026-03-17	18.250	18.300	17.950	18.050	18.050	1,974,802
2026-03-16	17.200	18.650	17.200	18.300	18.300	5,003,089
2026-03-13	17.500	17.600	17.100	17.100	17.100	1,052,317
2026-03-12	17.100	17.600	17.100	17.400	17.400	1,655,957
2026-03-11	17.050	17.050	16.850	16.900	16.900	249,713
2026-03-10	17.050	17.050	16.800	16.850	16.850	444,982
2026-03-09	17.250	17.950	16.800	17.000	17.000	1,007,536
2026-03-06	16.550	17.300	16.550	17.150	17.150	946,300
2026-03-05	16.700	16.700	16.500	16.650	16.650	279,162
2026-03-04	16.700	16.700	16.400	16.400	16.400	866,004
2026-03-03	17.200	17.250	16.850	16.850	16.850	304,164
2026-03-02	16.700	17.250	16.700	17.150	17.150	1,058,384
2026-02-26	16.800	16.850	16.600	16.700	16.700	632,064
2026-02-25	16.800	16.850	16.700	16.800	16.800	524,763
2026-02-24	16.700	16.850	16.700	16.750	16.750	577,711
2026-02-23	16.600	16.800	16.600	16.650	16.650	726,846
2026-02-11	16.650	16.800	16.650	16.650	16.650	276,973
2026-02-10	16.800	16.800	16.600	16.650	16.650	312,139
2026-02-09	16.850	16.850	16.700	16.750	16.750	212,272
2026-02-06	16.900	16.950	16.650	16.800	16.800	372,003
2026-02-05	16.850	17.050	16.850	17.000	17.000	358,184
2026-02-04	16.750	17.000	16.750	16.900	16.900	252,122
2026-02-03	16.850	16.950	16.700	16.750	16.750	350,978
2026-02-02	17.000	17.000	16.750	16.750	16.750	306,689
2026-01-30	17.250	17.250	17.000	17.000	17.000	335,031
2026-01-29	17.200	17.250	17.150	17.250	17.250	211,166
2026-01-28	17.200	17.300	17.000	17.250	17.250	339,573
2026-01-27	17.300	17.450	17.100	17.200	17.200	349,357
2026-01-26	17.200	17.400	17.150	17.300	17.300	537,223
2026-01-23	16.950	17.150	16.950	17.150	17.150	250,900
2026-01-22	17.050	17.050	16.900	16.900	16.900	340,398
2026-01-21	16.900	16.950	16.850	16.900	16.900	251,811
2026-01-20	17.200	17.200	17.000	17.000	17.000	573,404

← NewerPage 3 of 21 · 1,219 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.