Formosan Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	20.85	21.45	20.85	21.30	21.30	0.71%	669,586
Jun 23, 2026	21.50	21.50	20.90	21.15	21.15	-1.63%	841,153
Jun 22, 2026	22.15	22.15	21.25	21.50	21.50	1.18%	1,581,613
Jun 18, 2026	21.20	21.55	20.95	21.25	21.25	1.43%	1,572,279
Jun 17, 2026	20.80	20.95	20.65	20.95	20.95	0.72%	972,606
Jun 16, 2026	21.15	21.50	20.70	20.80	20.80	-1.65%	1,423,644
Jun 15, 2026	21.50	21.55	21.00	21.15	21.15	-0.94%	1,553,034
Jun 12, 2026	21.20	21.70	21.20	21.35	21.35	2.40%	1,714,500
Jun 11, 2026	21.15	21.15	20.55	20.85	20.85	-1.42%	1,837,445
Jun 10, 2026	20.60	21.70	20.50	21.15	21.15	4.44%	5,010,546
Jun 9, 2026	20.15	20.50	20.10	20.25	20.25	1.25%	1,132,333
Jun 8, 2026	19.40	20.20	19.30	20.00	20.00	-0.99%	1,409,054
Jun 5, 2026	20.45	20.50	20.00	20.20	20.20	-2.42%	1,375,732
Jun 4, 2026	20.20	21.25	20.20	20.70	20.70	2.73%	4,146,964
Jun 3, 2026	19.95	20.45	19.70	20.15	20.15	2.03%	2,369,498
Jun 2, 2026	19.80	20.00	19.50	19.75	19.75	1.28%	1,621,223
Jun 1, 2026	19.25	19.70	19.15	19.50	19.50	0.52%	1,028,697
May 29, 2026	19.80	19.80	19.25	19.40	19.40	-1.02%	739,828
May 28, 2026	19.30	19.75	19.10	19.60	19.60	2.08%	1,363,298
May 27, 2026	19.25	19.70	19.15	19.20	19.20	-0.26%	2,025,900
May 26, 2026	19.15	19.30	18.85	19.25	19.25	0.52%	985,208
May 25, 2026	18.40	19.15	18.25	19.15	19.15	4.08%	1,670,828
May 22, 2026	18.40	18.50	18.30	18.40	18.40	-	575,156
May 21, 2026	18.35	18.50	18.25	18.40	18.40	1.38%	434,675
May 20, 2026	18.30	18.30	18.05	18.15	18.15	-0.55%	521,988
May 19, 2026	17.95	18.35	17.95	18.25	18.25	1.39%	469,363
May 18, 2026	18.10	18.25	17.85	18.00	18.00	-1.10%	1,067,723
May 15, 2026	18.40	18.40	18.00	18.20	18.20	-1.09%	1,121,773
May 14, 2026	18.55	18.60	18.35	18.40	18.40	-0.27%	465,171
May 13, 2026	18.60	18.65	18.45	18.45	18.45	1.37%	553,955
May 12, 2026	18.50	18.50	18.15	18.20	18.20	-1.62%	465,279
May 11, 2026	18.70	18.90	18.40	18.50	18.50	-0.80%	781,397
May 8, 2026	18.50	18.80	18.50	18.65	18.65	0.81%	476,966
May 7, 2026	18.50	18.55	18.45	18.50	18.50	-0.27%	498,747
May 6, 2026	18.50	18.75	18.50	18.55	18.55	0.27%	427,758
May 5, 2026	18.60	18.65	18.40	18.50	18.50	-0.54%	575,020
May 4, 2026	18.65	18.70	18.55	18.60	18.60	-0.27%	378,660
Apr 30, 2026	19.00	19.00	18.65	18.65	18.65	-1.32%	390,771
Apr 29, 2026	19.10	19.10	18.85	18.90	18.90	-1.05%	306,997
Apr 28, 2026	19.40	19.40	18.95	19.10	19.10	-	514,246
Apr 27, 2026	18.75	19.10	18.45	19.10	19.10	2.41%	766,990
Apr 24, 2026	18.65	18.80	18.50	18.65	18.65	0.27%	453,995
Apr 23, 2026	19.00	19.00	18.45	18.60	18.60	-1.59%	1,041,592
Apr 22, 2026	19.15	19.15	18.85	18.90	18.90	-0.79%	409,544
Apr 21, 2026	19.10	19.10	18.95	19.05	19.05	0.53%	398,501
Apr 20, 2026	19.05	19.20	18.85	18.95	18.95	-	640,066
Apr 17, 2026	19.20	19.25	18.90	18.95	18.95	-0.79%	796,270
Apr 16, 2026	19.25	19.25	18.95	19.10	19.10	-	618,987
Apr 15, 2026	19.35	19.35	19.05	19.10	19.10	-1.29%	930,005
Apr 14, 2026	19.20	19.90	18.90	19.35	19.35	0.78%	1,954,089