Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	17.150	17.350	17.050	17.250	17.250	752,554
2026-01-15	17.050	17.200	16.900	17.150	17.150	507,046
2026-01-14	16.950	17.150	16.950	17.050	17.050	476,326
2026-01-13	16.900	16.950	16.800	16.900	16.900	242,539
2026-01-12	16.900	17.000	16.850	16.900	16.900	272,004
2026-01-09	17.100	17.100	16.800	16.900	16.900	227,201
2026-01-08	16.950	17.100	16.850	16.900	16.900	423,611
2026-01-07	16.750	17.100	16.700	16.900	16.900	771,292
2026-01-06	16.700	16.750	16.550	16.650	16.650	390,753
2026-01-05	16.600	16.750	16.400	16.600	16.600	779,757
2026-01-02	16.650	16.700	16.500	16.600	16.600	351,049
2025-12-31	16.750	16.750	16.650	16.650	16.650	158,303
2025-12-30	16.800	16.800	16.650	16.700	16.700	163,070
2025-12-29	16.650	16.800	16.600	16.800	16.800	239,001
2025-12-26	16.650	16.700	16.600	16.650	16.650	141,122
2025-12-24	16.700	16.700	16.600	16.650	16.650	141,169
2025-12-23	16.700	16.800	16.700	16.700	16.700	207,046
2025-12-22	16.800	16.850	16.700	16.700	16.700	130,080
2025-12-19	16.750	16.800	16.700	16.750	16.750	175,300
2025-12-18	16.700	16.750	16.700	16.750	16.750	103,048
2025-12-17	16.800	16.800	16.700	16.700	16.700	161,827
2025-12-16	16.650	16.750	16.600	16.750	16.750	188,300
2025-12-15	16.750	16.800	16.650	16.750	16.750	137,884
2025-12-12	16.850	16.850	16.650	16.750	16.750	174,100
2025-12-11	16.600	16.750	16.550	16.700	16.700	375,417
2025-12-10	16.750	16.750	16.600	16.650	16.650	149,020
2025-12-09	16.800	16.850	16.650	16.700	16.700	204,078
2025-12-08	17.500	17.500	16.700	16.800	16.800	411,574
2025-12-05	16.850	16.950	16.750	16.950	16.950	120,000
2025-12-04	16.950	17.100	16.850	16.950	16.950	245,441
2025-12-03	16.950	16.950	16.850	16.950	16.950	210,419
2025-12-02	16.650	16.950	16.650	16.900	16.900	500,488
2025-12-01	16.700	16.750	16.650	16.700	16.700	177,307
2025-11-28	16.700	16.800	16.650	16.750	16.750	78,579
2025-11-27	16.650	16.850	16.600	16.750	16.750	145,010
2025-11-26	16.600	16.750	16.600	16.700	16.700	101,150
2025-11-25	16.550	16.800	16.300	16.600	16.600	319,821
2025-11-24	16.550	16.550	16.350	16.500	16.500	216,312
2025-11-21	16.700	16.750	16.350	16.400	16.400	369,003
2025-11-20	16.600	16.750	16.550	16.600	16.600	227,129
2025-11-19	16.750	16.750	16.500	16.600	16.600	225,171
2025-11-18	16.750	16.800	16.500	16.600	16.600	229,400
2025-11-17	16.900	17.000	16.650	16.750	16.750	265,108
2025-11-14	16.800	17.000	16.750	16.850	16.850	293,279
2025-11-13	16.850	16.950	16.750	16.850	16.850	315,299
2025-11-12	16.700	16.900	16.650	16.850	16.850	299,000
2025-11-11	16.800	16.800	16.600	16.700	16.700	131,227
2025-11-10	16.650	16.800	16.550	16.650	16.650	131,800
2025-11-07	16.750	16.750	16.600	16.650	16.650	112,303
2025-11-06	16.400	16.850	16.400	16.850	16.850	308,085
2025-11-05	16.350	16.450	16.250	16.400	16.400	209,075
2025-11-04	16.600	16.650	16.500	16.500	16.500	217,171
2025-11-03	16.650	16.700	16.500	16.600	16.600	272,341
2025-10-31	16.800	16.800	16.600	16.650	16.650	223,174
2025-10-30	16.800	16.800	16.600	16.800	16.800	206,662
2025-10-29	16.800	16.900	16.750	16.800	16.800	300,278
2025-10-28	16.950	17.100	16.700	16.750	16.750	302,168
2025-10-27	17.050	17.100	16.900	16.950	16.950	175,344
2025-10-23	17.100	17.150	16.950	17.000	17.000	122,342
2025-10-22	16.950	17.200	16.900	17.100	17.100	433,945

← NewerPage 4 of 5 · 242 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.