Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	16.950	17.200	16.900	17.100	17.100	433,945
2025-10-21	17.000	17.000	16.800	16.850	16.850	133,407
2025-10-20	16.900	17.050	16.750	16.850	16.850	257,322
2025-10-17	16.950	17.350	16.850	16.900	16.900	676,020
2025-10-16	16.850	17.000	16.700	16.800	16.800	181,066
2025-10-15	16.650	16.900	16.650	16.800	16.800	165,000
2025-10-14	16.750	16.950	16.650	16.750	16.750	578,352
2025-10-13	16.400	16.800	16.200	16.750	16.750	514,010
2025-10-09	16.500	16.600	16.400	16.500	16.500	199,580
2025-10-08	16.500	16.550	16.350	16.500	16.500	158,029
2025-10-07	16.400	16.650	16.250	16.500	16.500	222,614
2025-10-03	16.400	16.550	16.250	16.400	16.400	178,582
2025-10-02	16.350	16.600	16.350	16.400	16.400	249,285
2025-10-01	16.350	16.350	16.300	16.300	16.300	99,545
2025-09-30	16.300	16.400	16.200	16.400	16.400	197,703
2025-09-29	16.250	16.250	16.250	16.250	16.250	0
2025-09-26	16.450	16.450	16.200	16.250	16.250	216,513
2025-09-25	16.300	16.500	16.300	16.400	16.400	275,035
2025-09-24	16.250	16.300	16.150	16.300	16.300	212,098
2025-09-23	16.250	16.300	16.150	16.200	16.200	354,002
2025-09-22	16.200	16.450	16.200	16.250	16.250	237,914
2025-09-19	16.250	16.300	16.200	16.200	16.200	233,015
2025-09-18	16.250	16.400	16.200	16.250	16.250	472,949
2025-09-17	16.200	16.400	16.200	16.200	16.200	286,048
2025-09-16	16.200	16.300	16.150	16.200	16.200	313,500
2025-09-15	16.200	16.250	16.150	16.200	16.200	138,158
2025-09-12	16.250	16.300	16.100	16.250	16.250	417,231
2025-09-11	16.450	16.450	16.100	16.200	16.200	814,950
2025-09-10	16.650	16.650	16.400	16.500	16.500	689,101
2025-09-09	16.600	16.700	16.600	16.650	16.650	211,190
2025-09-08	16.700	16.800	16.600	16.600	16.600	247,950
2025-09-05	16.700	16.750	16.600	16.700	16.700	252,133
2025-09-04	16.700	16.750	16.600	16.650	16.650	393,403
2025-09-03	16.700	16.800	16.550	16.600	16.600	386,013
2025-09-02	16.700	16.750	16.600	16.700	16.700	303,228
2025-09-01	17.000	17.100	16.700	16.700	16.700	404,479
2025-08-29	17.200	17.200	16.900	16.950	16.950	454,732
2025-08-28	17.400	17.400	17.000	17.100	17.100	449,050
2025-08-27	17.450	17.500	17.300	17.350	17.350	938,970
2025-08-26	18.450	18.500	18.350	18.350	17.550	533,800
2025-08-25	18.600	18.600	18.300	18.400	17.598	565,298
2025-08-22	18.600	18.600	18.300	18.350	17.550	498,994
2025-08-21	18.650	18.800	18.550	18.550	17.741	361,237
2025-08-20	18.700	18.850	18.650	18.650	18.650	514,523
2025-08-19	18.650	18.750	18.500	18.700	18.700	398,872
2025-08-18	18.250	18.500	18.250	18.500	18.500	310,939
2025-08-15	18.500	18.500	18.250	18.250	18.250	478,511
2025-08-14	18.650	18.750	18.500	18.600	18.600	297,256
2025-08-13	18.650	18.900	18.400	18.550	18.550	346,235
2025-08-12	18.450	18.700	18.400	18.550	18.550	312,000
2025-08-11	18.350	18.500	18.200	18.450	18.450	261,130
2025-08-08	17.900	18.700	17.900	18.400	18.400	947,000
2025-08-07	17.750	17.900	17.750	17.850	17.850	282,200
2025-08-06	17.700	17.850	17.650	17.750	17.750	150,043
2025-08-05	17.850	17.850	17.600	17.750	17.750	235,667
2025-08-04	17.450	17.700	17.350	17.650	17.650	178,461
2025-08-01	17.450	17.600	17.400	17.500	17.500	111,853
2025-07-31	17.850	17.850	17.550	17.700	17.700	139,200
2025-07-30	17.500	17.800	17.500	17.800	17.800	251,990
2025-07-29	17.700	17.700	17.450	17.500	17.500	143,000

← NewerPage 5 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.