Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	17.500	17.650	17.500	17.600	17.600	165,000
2025-07-25	17.600	17.650	17.450	17.500	17.500	224,067
2025-07-24	17.550	17.600	17.500	17.550	17.550	111,337
2025-07-23	17.350	17.600	17.350	17.550	17.550	132,203
2025-07-22	17.700	17.800	17.350	17.350	17.350	287,100
2025-07-21	17.600	17.800	17.600	17.650	17.650	148,000
2025-07-18	17.500	17.600	17.500	17.600	17.600	117,000
2025-07-17	17.600	17.650	17.450	17.500	17.500	217,382
2025-07-16	17.550	17.700	17.500	17.500	17.500	127,105
2025-07-15	17.550	17.750	17.450	17.550	17.550	185,000
2025-07-14	17.500	17.650	17.450	17.550	17.550	99,001
2025-07-11	17.500	17.650	17.450	17.600	17.600	185,001
2025-07-10	17.650	17.800	17.550	17.550	17.550	184,664
2025-07-09	17.700	17.750	17.650	17.650	17.650	64,057
2025-07-08	17.950	17.950	17.650	17.750	17.750	156,000
2025-07-07	17.900	18.000	17.600	17.950	17.950	102,482
2025-07-04	18.150	18.150	17.900	17.900	17.900	107,090
2025-07-03	18.100	18.250	18.050	18.100	18.100	136,845
2025-07-02	18.100	18.200	18.000	18.100	18.100	56,033
2025-07-01	18.100	18.300	18.050	18.100	18.100	235,123
2025-06-30	18.250	18.250	17.950	17.950	17.950	85,008
2025-06-27	18.300	18.350	18.050	18.200	18.200	139,568
2025-06-26	18.000	18.300	17.900	18.250	18.250	340,019
2025-06-25	17.850	18.000	17.850	18.000	18.000	186,458
2025-06-24	17.500	17.850	17.500	17.850	17.850	122,060
2025-06-23	17.500	17.550	17.250	17.500	17.500	258,474
2025-06-20	17.650	17.650	17.450	17.500	17.500	254,225
2025-06-19	17.650	17.750	17.600	17.650	17.650	295,100
2025-06-18	17.750	17.850	17.700	17.750	17.750	163,121
2025-06-17	17.850	17.850	17.600	17.800	17.800	196,881
2025-06-16	17.650	17.850	17.450	17.750	17.750	189,002
2025-06-13	17.800	18.000	17.600	17.650	17.650	358,235
2025-06-12	17.850	18.050	17.800	17.900	17.900	173,180
2025-06-11	17.850	17.900	17.700	17.900	17.900	143,971
2025-06-10	17.800	18.050	17.750	17.800	17.800	230,200
2025-06-09	18.100	18.100	17.650	17.800	17.800	255,000
2025-06-06	17.900	18.100	17.850	18.000	18.000	133,200
2025-06-05	18.000	18.100	17.950	18.000	18.000	108,166
2025-06-04	17.900	18.200	17.900	18.050	18.050	209,930
2025-06-03	17.900	18.000	17.750	17.800	17.800	175,100
2025-06-02	18.150	18.150	17.700	17.900	17.900	318,281
2025-05-29	18.650	18.650	18.200	18.200	18.200	433,291
2025-05-28	18.750	18.850	18.450	18.550	18.550	300,221
2025-05-27	18.600	19.250	18.600	18.600	18.600	833,609
2025-05-26	18.400	18.500	18.350	18.450	18.450	175,236
2025-05-23	18.300	18.450	18.250	18.350	18.350	90,404
2025-05-22	18.400	18.400	18.250	18.300	18.300	179,060
2025-05-21	18.300	18.450	18.250	18.450	18.450	250,083
2025-05-20	18.300	18.300	18.200	18.300	18.300	114,020
2025-05-19	18.400	18.550	18.200	18.250	18.250	453,159
2025-05-16	18.000	18.800	18.000	18.400	18.400	984,882
2025-05-15	17.950	18.150	17.950	17.950	17.950	363,594
2025-05-14	17.900	17.950	17.750	17.900	17.900	280,101
2025-05-13	17.950	18.000	17.550	17.850	17.850	557,010
2025-05-12	17.950	18.000	17.600	17.650	17.650	514,732
2025-05-09	17.850	18.100	17.850	17.950	17.950	244,360
2025-05-08	18.000	18.050	17.850	17.900	17.900	243,087
2025-05-07	17.950	17.950	17.800	17.850	17.850	191,395
2025-05-06	17.750	17.900	17.600	17.850	17.850	306,051
2025-05-05	17.850	17.900	17.400	17.700	17.700	415,001

← NewerPage 6 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.