Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	17.350	17.700	17.350	17.650	17.650	290,439
2025-04-30	17.400	17.600	17.300	17.300	17.300	246,513
2025-04-29	17.200	17.550	17.200	17.500	17.500	401,850
2025-04-28	17.100	17.300	17.100	17.300	17.300	355,662
2025-04-25	17.150	17.150	16.950	17.050	17.050	216,341
2025-04-24	17.050	17.100	16.850	16.900	16.900	289,859
2025-04-23	17.050	17.150	16.950	17.000	17.000	293,510
2025-04-22	17.000	17.000	16.550	16.700	16.700	254,566
2025-04-21	17.200	17.200	16.800	16.800	16.800	274,551
2025-04-18	17.000	17.200	17.000	17.150	17.150	141,722
2025-04-17	17.000	17.100	16.900	17.050	17.050	377,384
2025-04-16	17.700	17.700	17.200	17.200	17.200	335,662
2025-04-15	17.400	17.800	17.300	17.700	17.700	500,608
2025-04-14	17.850	17.950	17.200	17.200	17.200	742,677
2025-04-11	16.950	18.050	16.900	17.550	17.550	594,878
2025-04-10	17.200	17.650	17.200	17.650	17.650	457,813
2025-04-09	16.750	16.850	15.800	16.050	16.050	1,682,850
2025-04-08	16.050	17.250	16.050	16.850	16.850	1,838,039
2025-04-07	17.600	17.650	17.600	17.600	17.600	1,018,032
2025-04-02	19.400	19.600	19.250	19.550	19.550	224,607
2025-04-01	19.200	19.450	19.200	19.400	19.400	506,883
2025-03-31	19.600	19.600	19.000	19.100	19.100	1,093,228
2025-03-28	20.000	20.000	19.600	19.750	19.750	808,607
2025-03-27	20.050	20.200	20.000	20.050	20.050	331,146
2025-03-26	20.050	20.200	20.000	20.150	20.150	230,725
2025-03-25	20.250	20.350	19.950	20.000	20.000	656,351
2025-03-24	20.300	20.300	20.200	20.250	20.250	348,702
2025-03-21	20.450	20.500	20.300	20.300	20.300	410,628
2025-03-20	20.500	20.600	20.400	20.500	20.500	267,862
2025-03-19	20.600	20.600	20.350	20.400	20.400	444,094
2025-03-18	20.600	20.750	20.400	20.450	20.450	381,585
2025-03-17	20.700	20.700	20.450	20.550	20.550	333,116
2025-03-14	20.550	20.700	20.300	20.550	20.550	988,093
2025-03-13	21.250	21.350	20.900	20.900	20.900	964,983
2025-03-12	21.500	21.500	21.200	21.200	21.200	556,505
2025-03-11	21.400	21.600	21.050	21.500	21.500	641,379
2025-03-10	21.800	21.800	21.650	21.700	21.700	268,042
2025-03-07	21.900	21.950	21.800	21.800	21.800	178,077
2025-03-06	22.000	22.100	21.750	21.950	21.950	362,626
2025-03-05	21.600	22.000	21.600	21.950	21.950	335,571
2025-03-04	21.600	21.650	21.400	21.650	21.650	358,067
2025-03-03	21.650	21.750	21.550	21.600	21.600	299,646
2025-02-27	21.750	21.900	21.650	21.650	21.650	528,460
2025-02-26	21.700	21.800	21.700	21.750	21.750	316,087
2025-02-25	21.700	21.800	21.650	21.750	21.750	277,724
2025-02-24	21.700	21.950	21.650	21.850	21.850	374,008
2025-02-21	21.800	21.900	21.650	21.800	21.800	455,285
2025-02-20	21.350	22.050	21.350	21.850	21.850	1,430,608
2025-02-19	21.250	21.400	21.250	21.300	21.300	238,000
2025-02-18	21.400	21.400	21.200	21.250	21.250	232,591
2025-02-17	21.500	21.550	21.300	21.350	21.350	554,625
2025-02-14	21.450	21.500	21.300	21.350	21.350	418,075
2025-02-13	20.800	21.400	20.800	21.250	21.250	649,531
2025-02-12	20.850	20.900	20.650	20.800	20.800	517,580
2025-02-11	20.850	20.850	20.700	20.700	20.700	456,187
2025-02-10	20.300	20.800	20.300	20.750	20.750	650,649
2025-02-07	20.350	20.350	20.200	20.200	20.200	116,317
2025-02-06	20.200	20.350	20.150	20.300	20.300	259,301
2025-02-05	20.250	20.350	20.100	20.100	20.100	183,286
2025-02-04	20.250	20.250	20.100	20.100	20.100	203,457

← NewerPage 7 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.