Formosan Union Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.900	22.950	22.600	22.600	22.600	904,202
2024-10-28	23.050	23.050	22.850	22.900	22.900	482,912
2024-10-25	22.950	23.050	22.850	23.050	23.050	577,595
2024-10-24	23.050	23.100	22.850	22.900	22.900	604,764
2024-10-23	23.000	23.350	23.000	23.100	23.100	709,374
2024-10-22	22.950	23.100	22.850	23.000	23.000	482,346
2024-10-21	23.150	23.150	22.900	22.950	22.950	401,674
2024-10-18	23.150	23.250	22.900	23.000	23.000	575,844
2024-10-17	22.950	23.300	22.900	23.150	23.150	704,500
2024-10-16	22.750	23.000	22.700	22.850	22.850	2,483,220
2024-10-15	23.000	23.100	22.850	22.850	22.850	818,800
2024-10-14	22.900	23.000	22.800	22.800	22.800	830,571
2024-10-11	23.500	23.500	22.900	22.950	22.950	1,967,005
2024-10-09	24.200	24.200	23.650	23.650	23.650	1,223,325
2024-10-08	24.050	24.100	23.750	24.000	24.000	1,058,112
2024-10-07	24.200	24.250	23.900	24.000	24.000	1,363,455
2024-10-04	24.550	24.700	24.050	24.100	24.100	1,546,584
2024-10-01	24.600	24.800	24.400	24.600	24.600	1,236,975
2024-09-30	25.300	25.300	24.500	24.650	24.650	2,402,085
2024-09-27	24.500	25.300	24.500	25.200	25.200	4,166,024
2024-09-26	25.000	25.100	24.250	24.250	24.250	2,446,154
2024-09-25	25.100	25.200	24.700	24.750	24.750	3,257,011
2024-09-24	25.000	25.100	24.300	24.600	24.600	2,736,705
2024-09-23	25.400	25.600	24.600	24.800	24.800	5,631,361
2024-09-20	24.450	25.450	24.300	24.950	24.950	8,487,105
2024-09-19	24.250	24.550	23.950	24.250	24.250	2,085,097
2024-09-18	24.450	24.900	24.150	24.150	24.150	3,583,428
2024-09-16	24.050	24.600	23.900	24.300	24.300	3,128,257
2024-09-13	23.950	24.250	23.700	23.750	23.750	1,466,624
2024-09-12	24.300	24.300	23.700	23.850	23.850	2,393,287
2024-09-11	23.200	24.300	23.100	24.050	24.050	7,213,726
2024-09-10	22.850	23.100	22.450	22.500	22.500	725,633
2024-09-09	22.700	23.150	22.500	22.850	22.850	862,302
2024-09-06	23.000	23.450	22.700	23.200	23.200	953,162
2024-09-05	22.900	23.150	22.600	22.850	22.850	1,077,207
2024-09-04	22.800	22.800	21.950	22.350	22.350	1,760,287
2024-09-03	23.650	23.650	23.250	23.250	23.250	696,101
2024-09-02	23.650	23.900	23.300	23.650	23.650	1,056,643
2024-08-30	23.800	23.800	23.450	23.500	23.500	864,591
2024-08-29	23.150	23.900	23.150	23.600	23.600	1,417,787
2024-08-28	23.250	23.400	23.250	23.350	23.350	1,021,819
2024-08-27	23.550	23.700	23.200	23.250	23.250	1,452,658
2024-08-26	24.200	24.350	23.950	24.000	24.000	1,943,525
2024-08-23	23.900	24.250	23.600	24.000	24.000	1,996,864
2024-08-22	23.800	24.900	23.500	24.050	24.050	5,406,007
2024-08-21	23.300	23.850	23.250	23.550	23.550	1,949,640
2024-08-20	23.000	23.500	23.000	23.200	23.200	1,213,879
2024-08-19	23.050	23.200	22.850	22.950	22.950	760,856
2024-08-16	23.400	23.450	23.000	23.050	23.050	1,465,553
2024-08-15	23.300	23.500	23.100	23.200	23.200	1,257,067
2024-08-14	23.150	23.300	22.850	23.000	23.000	1,287,061
2024-08-13	22.900	23.050	22.600	22.900	22.900	972,284
2024-08-12	23.000	23.500	22.850	22.900	22.900	1,426,799
2024-08-09	22.950	23.500	22.800	22.850	22.850	3,755,130
2024-08-08	23.050	23.350	22.850	23.200	23.200	1,651,797
2024-08-07	22.050	23.500	22.050	23.250	23.250	2,170,906
2024-08-06	21.900	22.600	20.850	22.050	22.050	2,563,180
2024-08-05	23.100	23.100	21.400	21.550	21.550	4,576,241
2024-08-02	24.200	24.250	23.700	23.750	23.750	1,880,269
2024-08-01	24.500	24.500	24.150	24.300	24.300	1,793,324

← NewerPage 9 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.