Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	20.500	20.500	20.050	20.200	20.200	346,280
2025-01-22	20.600	20.600	20.400	20.500	20.500	175,971
2025-01-21	20.250	20.900	20.250	20.500	20.500	869,302
2025-01-20	20.250	20.300	20.150	20.250	20.250	169,113
2025-01-17	20.050	20.300	20.050	20.200	20.200	247,059
2025-01-16	20.200	20.350	20.000	20.050	20.050	281,840
2025-01-15	20.050	20.300	20.050	20.150	20.150	204,602
2025-01-14	19.950	20.200	19.950	20.050	20.050	235,554
2025-01-13	20.000	20.050	19.700	19.950	19.950	672,820
2025-01-10	20.000	20.150	20.000	20.150	20.150	329,145
2025-01-09	20.350	20.500	20.050	20.050	20.050	643,407
2025-01-08	20.350	20.500	20.300	20.450	20.450	166,254
2025-01-07	20.600	20.750	20.350	20.350	20.350	336,220
2025-01-06	20.350	20.750	20.300	20.600	20.600	281,822
2025-01-03	20.500	20.550	20.300	20.300	20.300	354,266
2025-01-02	20.400	20.600	20.350	20.450	20.450	311,873
2024-12-31	20.500	20.500	20.300	20.350	20.350	330,319
2024-12-30	20.650	20.650	20.400	20.400	20.400	285,343
2024-12-27	20.650	20.700	20.550	20.650	20.650	184,516
2024-12-26	20.600	20.850	20.600	20.700	20.700	143,469
2024-12-25	20.700	20.700	20.500	20.700	20.700	266,934
2024-12-24	20.800	21.000	20.500	20.500	20.500	561,527
2024-12-23	20.500	20.900	20.500	20.700	20.700	198,371
2024-12-20	20.600	20.650	20.350	20.400	20.400	576,027
2024-12-19	20.750	20.750	20.550	20.600	20.600	446,781
2024-12-18	20.650	20.850	20.600	20.800	20.800	259,582
2024-12-17	20.750	20.850	20.700	20.800	20.800	231,962
2024-12-16	21.050	21.200	20.750	20.750	20.750	479,142
2024-12-13	21.600	21.600	21.050	21.050	21.050	811,793
2024-12-12	21.650	21.950	21.600	21.600	21.600	353,178
2024-12-11	21.650	21.700	21.550	21.600	21.600	335,224
2024-12-10	21.650	21.900	21.600	21.600	21.600	312,601
2024-12-09	21.700	21.700	21.500	21.650	21.650	270,042
2024-12-06	21.550	21.750	21.550	21.700	21.700	172,171
2024-12-05	21.550	21.850	21.500	21.550	21.550	392,650
2024-12-04	21.500	21.800	21.500	21.650	21.650	483,507
2024-12-03	21.450	21.600	21.400	21.500	21.500	297,387
2024-12-02	21.500	21.600	21.350	21.350	21.350	341,503
2024-11-29	21.450	21.500	21.300	21.450	21.450	402,149
2024-11-28	21.750	21.800	21.300	21.500	21.500	769,979
2024-11-27	22.050	22.150	21.700	21.750	21.750	490,477
2024-11-26	22.050	22.300	22.000	22.050	22.050	408,853
2024-11-25	21.900	22.150	21.900	22.000	22.000	403,245
2024-11-22	21.900	22.100	21.850	21.850	21.850	196,045
2024-11-21	21.900	21.950	21.750	21.800	21.800	464,692
2024-11-20	22.150	22.150	21.900	21.900	21.900	283,657
2024-11-19	22.000	22.200	21.950	22.150	22.150	330,951
2024-11-18	21.900	22.150	21.800	21.950	21.950	586,360
2024-11-15	21.800	22.050	21.750	21.850	21.850	1,098,486
2024-11-14	21.850	21.900	21.650	21.800	21.800	626,856
2024-11-13	22.000	22.100	21.700	21.750	21.750	1,022,149
2024-11-12	22.000	22.200	21.750	22.000	22.000	961,246
2024-11-11	22.750	22.800	22.050	22.150	22.150	2,543,628
2024-11-08	23.150	23.250	22.800	22.950	22.950	525,707
2024-11-07	22.700	23.200	22.700	23.150	23.150	559,817
2024-11-06	22.800	22.900	22.700	22.750	22.750	390,200
2024-11-05	22.650	22.950	22.650	22.800	22.800	346,998
2024-11-04	22.700	22.800	22.650	22.650	22.650	394,669
2024-11-01	22.500	22.800	22.350	22.700	22.700	563,152
2024-10-30	22.650	22.750	22.500	22.600	22.600	489,364

← NewerPage 8 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.