Formosan Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	35.00	37.10	33.15	37.10	37.10	9.93%	19,572,536
Aug 25, 2026	34.40	35.00	32.80	33.75	33.75	-2.60%	8,311,982
Aug 24, 2026	34.25	36.30	33.55	34.65	34.65	4.05%	20,621,250
Aug 21, 2026	30.80	33.30	30.60	33.30	33.30	9.90%	15,257,404
Aug 20, 2026	32.55	32.60	30.10	30.30	30.30	-6.91%	8,530,475
Aug 19, 2026	32.00	33.85	31.85	32.55	32.55	-0.46%	6,445,461
Aug 18, 2026	32.55	33.25	30.95	32.70	32.70	-0.15%	7,855,737
Aug 17, 2026	30.90	33.35	30.55	32.75	32.75	7.91%	13,746,538
Aug 14, 2026	29.90	32.20	29.50	30.35	30.35	-0.98%	13,482,409
Aug 13, 2026	28.50	30.80	28.15	30.65	30.65	9.46%	24,724,371
Aug 12, 2026	27.45	28.30	27.05	28.00	28.00	2.19%	5,162,239
Aug 11, 2026	26.75	27.70	26.20	27.40	27.40	0.37%	4,292,157
Aug 10, 2026	28.30	28.55	27.00	27.30	27.30	-1.80%	5,150,246
Aug 7, 2026	27.80	28.45	27.35	27.80	27.80	0.54%	4,767,636
Aug 6, 2026	26.20	28.30	25.80	27.65	27.65	5.53%	7,615,066
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%	2,492,999
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%	4,659,277
Jul 22, 2026	27.55	28.30	27.25	27.90	27.90	-0.71%	5,226,738
Jul 21, 2026	26.40	28.60	26.30	28.10	28.10	7.25%	8,793,226
Jul 20, 2026	25.80	27.00	25.55	26.20	26.20	0.58%	4,381,044
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