Formosan Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	427,138
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%	378,258
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%	765,074
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
Apr 13, 2026	18.65	19.45	18.60	19.20	19.20	4.35%	3,301,581
Apr 10, 2026	18.40	18.50	18.15	18.40	18.40	0.55%	754,899
Apr 9, 2026	18.10	18.35	17.95	18.30	18.30	1.95%	451,213
Apr 8, 2026	17.90	18.05	17.90	17.95	17.95	-0.28%	416,025
Apr 7, 2026	17.90	18.10	17.90	18.00	18.00	1.12%	295,713
Apr 2, 2026	18.30	18.30	17.80	17.80	17.80	-1.66%	433,090
Apr 1, 2026	18.00	18.35	17.90	18.10	18.10	1.69%	310,334
Mar 31, 2026	18.25	18.35	17.80	17.80	17.80	-2.47%	914,411
Mar 30, 2026	18.20	18.55	18.15	18.25	18.25	0.27%	756,485
Mar 27, 2026	18.10	18.55	18.00	18.20	18.20	0.83%	791,856
Mar 26, 2026	18.00	18.25	18.00	18.05	18.05	0.84%	526,954
Mar 25, 2026	18.10	18.15	17.90	17.90	17.90	-1.10%	658,588
Mar 24, 2026	18.20	18.30	18.05	18.10	18.10	-0.55%	644,490
Mar 23, 2026	17.95	18.35	17.90	18.20	18.20	-	1,036,766
Mar 20, 2026	18.70	18.70	18.05	18.20	18.20	-2.93%	1,795,726
Mar 19, 2026	18.30	18.90	18.10	18.75	18.75	2.46%	2,296,313
Mar 18, 2026	18.30	18.30	18.05	18.30	18.30	1.39%	829,995
Mar 17, 2026	18.25	18.30	17.95	18.05	18.05	-1.37%	1,990,702
Mar 16, 2026	17.20	18.65	17.20	18.30	18.30	7.02%	5,025,013
Mar 13, 2026	17.50	17.60	17.10	17.10	17.10	-1.72%	1,052,317
Mar 12, 2026	17.10	17.60	17.10	17.40	17.40	2.96%	1,655,957
Mar 11, 2026	17.05	17.05	16.85	16.90	16.90	0.30%	249,713
Mar 10, 2026	17.05	17.05	16.80	16.85	16.85	-0.88%	444,982
Mar 9, 2026	17.25	17.95	16.80	17.00	17.00	-0.87%	1,007,536
Mar 6, 2026	16.55	17.30	16.55	17.15	17.15	3.00%	951,241
Mar 5, 2026	16.70	16.70	16.50	16.65	16.65	1.52%	287,498
Mar 4, 2026	16.70	16.70	16.40	16.40	16.40	-2.67%	878,132
Mar 3, 2026	17.20	17.25	16.85	16.85	16.85	-1.75%	310,488
Mar 2, 2026	16.70	17.25	16.70	17.15	17.15	2.69%	1,064,815
Feb 26, 2026	16.80	16.85	16.60	16.70	16.70	-0.60%	641,727
Feb 25, 2026	16.80	16.85	16.70	16.80	16.80	0.30%	531,316
Feb 24, 2026	16.70	16.85	16.70	16.75	16.75	0.60%	581,568