Formosan Union Chemical Corp. (TPE:1709)
Taiwan · Delayed Price · Currency is TWD 27.65
+1.45 (5.53%)
Aug 6, 2026, 1:30 PM CST
Formosan Union Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 26.20 | 28.10 | 25.85 | 27.40 | - | 4.58% | 3,475,281 |
| Aug 5, 2026 | 25.45 | 26.80 | 25.20 | 26.20 | 26.20 | 3.97% | 5,363,182 |
| Aug 4, 2026 | 22.95 | 25.20 | 22.65 | 25.20 | 25.20 | 9.80% | 3,901,124 |
| Aug 3, 2026 | 23.20 | 23.55 | 22.70 | 22.95 | 22.95 | -0.65% | 1,375,403 |
| Jul 31, 2026 | 23.50 | 23.65 | 22.70 | 23.10 | 23.10 | 2.44% | 2,532,792 |
| Jul 30, 2026 | 23.90 | 24.00 | 22.55 | 22.55 | 22.55 | -6.04% | 3,087,218 |
| Jul 29, 2026 | 24.45 | 24.80 | 23.55 | 24.00 | 24.00 | -2.24% | 3,787,408 |
| Jul 28, 2026 | 24.60 | 25.40 | 24.30 | 24.55 | 24.55 | -5.39% | 4,787,316 |
| Jul 27, 2026 | 26.55 | 27.00 | 25.75 | 25.95 | 25.95 | -1.14% | 2,487,693 |
| Jul 24, 2026 | 27.20 | 28.30 | 26.15 | 26.25 | 26.25 | -3.49% | 5,146,809 |
| Jul 23, 2026 | 28.10 | 28.50 | 27.10 | 27.20 | 27.20 | -2.51% | 4,656,686 |
| Jul 22, 2026 | 27.55 | 28.30 | 27.25 | 27.90 | 27.90 | -0.71% | 5,219,268 |
| Jul 21, 2026 | 26.40 | 28.60 | 26.30 | 28.10 | 28.10 | 7.25% | 8,749,546 |
| Jul 20, 2026 | 25.80 | 27.00 | 25.55 | 26.20 | 26.20 | 0.58% | 4,379,009 |
| Jul 17, 2026 | 26.70 | 27.90 | 25.95 | 26.05 | 26.05 | -4.23% | 5,891,152 |
| Jul 16, 2026 | 27.50 | 27.85 | 26.70 | 27.20 | 27.20 | -0.55% | 4,905,069 |
| Jul 15, 2026 | 28.05 | 28.10 | 25.85 | 27.35 | 27.35 | -2.50% | 11,058,591 |
| Jul 14, 2026 | 28.30 | 28.30 | 26.80 | 28.05 | 28.05 | 4.66% | 16,896,206 |
| Jul 13, 2026 | 26.30 | 26.80 | 25.70 | 26.80 | 26.80 | 9.84% | 18,769,827 |
| Jul 9, 2026 | 23.95 | 25.00 | 23.50 | 24.40 | 24.40 | 1.88% | 3,856,734 |
| Jul 8, 2026 | 24.55 | 24.75 | 23.40 | 23.95 | 23.95 | -2.24% | 2,832,241 |
| Jul 7, 2026 | 24.30 | 25.15 | 24.05 | 24.50 | 24.50 | -1.41% | 5,214,689 |
| Jul 6, 2026 | 24.45 | 25.45 | 24.10 | 24.85 | 24.85 | 4.85% | 5,991,950 |
| Jul 3, 2026 | 23.50 | 24.45 | 23.40 | 23.70 | 23.70 | 1.28% | 4,690,710 |
| Jul 2, 2026 | 22.65 | 23.40 | 22.60 | 23.40 | 23.40 | 0.86% | 2,892,983 |
| Jul 1, 2026 | 22.25 | 23.90 | 22.10 | 23.20 | 23.20 | 5.69% | 7,415,448 |
| Jun 30, 2026 | 21.55 | 22.00 | 21.35 | 21.95 | 21.95 | 3.05% | 2,100,472 |
| Jun 29, 2026 | 21.10 | 21.40 | 21.10 | 21.30 | 21.30 | 1.19% | 704,484 |
| Jun 26, 2026 | 21.20 | 21.50 | 21.00 | 21.05 | 21.05 | -1.64% | 1,229,515 |
| Jun 25, 2026 | 21.20 | 21.70 | 21.20 | 21.40 | 21.40 | 0.47% | 1,389,364 |
| 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% | 1,715,895 |
| 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% | 1,622,169 |
| Jun 1, 2026 | 19.25 | 19.70 | 19.15 | 19.50 | 19.50 | 0.52% | 1,029,105 |
| 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% | 2,091,120 |