Formosan Union Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	41.85	42.00	40.35	41.00	-	-4.54%	7,887,602
Sep 17, 2026	40.80	42.95	39.10	42.95	42.95	9.99%	35,011,882
Sep 16, 2026	35.95	39.05	35.90	39.05	39.05	10.00%	19,476,413
Sep 15, 2026	36.00	36.35	34.30	35.50	35.50	-1.53%	8,469,055
Sep 14, 2026	36.20	36.70	35.30	36.05	36.05	-0.41%	10,314,662
Sep 11, 2026	35.30	36.80	34.70	36.20	36.20	2.55%	16,271,099
Sep 10, 2026	36.25	37.55	34.95	35.30	35.30	-0.84%	17,937,535
Sep 9, 2026	33.50	36.00	33.50	35.60	35.60	5.95%	13,704,688
Sep 8, 2026	33.75	34.10	32.80	33.60	33.60	-1.75%	6,585,442
Sep 7, 2026	34.50	34.70	33.30	34.20	34.20	0.59%	6,337,416
Sep 4, 2026	34.10	34.90	33.80	34.00	34.00	1.64%	8,132,636
Sep 3, 2026	35.15	35.90	33.20	33.45	33.45	-4.43%	11,959,315
Sep 2, 2026	34.75	35.40	33.85	35.00	35.00	-3.85%	14,108,956
Sep 1, 2026	33.80	36.75	33.55	36.40	36.40	8.82%	31,426,363
Aug 31, 2026	35.85	36.25	33.35	33.45	33.45	-7.47%	12,716,527
Aug 28, 2026	34.50	36.45	34.15	36.15	36.15	9.06%	22,958,086
Aug 27, 2026	37.35	37.70	33.80	34.15	33.15	-7.95%	26,503,787
Aug 26, 2026	35.00	37.10	33.15	37.10	36.01	9.93%	19,572,536
Aug 25, 2026	34.40	35.00	32.80	33.75	32.76	-2.60%	8,311,982
Aug 24, 2026	34.25	36.30	33.55	34.65	33.63	4.05%	20,640,510
Aug 21, 2026	30.80	33.30	30.60	33.30	32.32	9.90%	15,257,404
Aug 20, 2026	32.55	32.60	30.10	30.30	29.41	-6.91%	8,530,475
Aug 19, 2026	32.00	33.85	31.85	32.55	31.59	-0.46%	6,445,461
Aug 18, 2026	32.55	33.25	30.95	32.70	31.74	-0.15%	7,855,737
Aug 17, 2026	30.90	33.35	30.55	32.75	31.79	7.91%	13,746,538
Aug 14, 2026	29.90	32.20	29.50	30.35	29.46	-0.98%	13,482,409
Aug 13, 2026	28.50	30.80	28.15	30.65	29.75	9.46%	24,724,371
Aug 12, 2026	27.45	28.30	27.05	28.00	27.18	2.19%	5,162,239
Aug 11, 2026	26.75	27.70	26.20	27.40	26.60	0.37%	4,292,157
Aug 10, 2026	28.30	28.55	27.00	27.30	26.50	-1.80%	5,150,246
Aug 7, 2026	27.80	28.45	27.35	27.80	26.98	0.54%	4,767,636
Aug 6, 2026	26.20	28.30	25.80	27.65	26.84	5.53%	7,615,066
Aug 5, 2026	25.45	26.80	25.20	26.20	25.43	3.97%	5,363,182
Aug 4, 2026	22.95	25.20	22.65	25.20	24.46	9.80%	3,901,124
Aug 3, 2026	23.20	23.55	22.70	22.95	22.28	-0.65%	1,375,403
Jul 31, 2026	23.50	23.65	22.70	23.10	22.42	2.44%	2,532,792
Jul 30, 2026	23.90	24.00	22.55	22.55	21.89	-6.04%	3,087,218
Jul 29, 2026	24.45	24.80	23.55	24.00	23.30	-2.24%	3,787,408
Jul 28, 2026	24.60	25.40	24.30	24.55	23.83	-5.39%	4,787,316
Jul 27, 2026	26.55	27.00	25.75	25.95	25.19	-1.14%	2,492,999
Jul 24, 2026	27.20	28.30	26.15	26.25	25.48	-3.49%	5,146,809
Jul 23, 2026	28.10	28.50	27.10	27.20	26.40	-2.51%	4,659,277
Jul 22, 2026	27.55	28.30	27.25	27.90	27.08	-0.71%	5,226,738
Jul 21, 2026	26.40	28.60	26.30	28.10	27.27	7.25%	8,793,226
Jul 20, 2026	25.80	27.00	25.55	26.20	25.43	0.58%	4,381,044
Jul 17, 2026	26.70	27.90	25.95	26.05	25.28	-4.23%	5,891,152
Jul 16, 2026	27.50	27.85	26.70	27.20	26.40	-0.55%	4,905,069
Jul 15, 2026	28.05	28.10	25.85	27.35	26.55	-2.50%	11,058,591
Jul 14, 2026	28.30	28.30	26.80	28.05	27.23	4.66%	16,896,206
Jul 13, 2026	26.30	26.80	25.70	26.80	26.01	9.84%	18,769,827