Formosan Union Chemical Corp. (TPE:1709)
Taiwan · Delayed Price · Currency is TWD 19.00
+0.05 (0.26%)
Apr 20, 2026, 1:23 PM CST
Formosan Union Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 285,437 |
| 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% | 913,616 |
| 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 |
| Feb 23, 2026 | 16.60 | 16.80 | 16.60 | 16.65 | 16.65 | - | 729,954 |
| Feb 11, 2026 | 16.65 | 16.80 | 16.65 | 16.65 | 16.65 | - | 279,834 |
| Feb 10, 2026 | 16.80 | 16.80 | 16.60 | 16.65 | 16.65 | -0.60% | 315,458 |
| Feb 9, 2026 | 16.85 | 16.85 | 16.70 | 16.75 | 16.75 | -0.30% | 214,921 |
| Feb 6, 2026 | 16.90 | 16.95 | 16.65 | 16.80 | 16.80 | -1.18% | 376,201 |
| Feb 5, 2026 | 16.85 | 17.05 | 16.85 | 17.00 | 17.00 | 0.59% | 360,702 |
| Feb 4, 2026 | 16.75 | 17.00 | 16.75 | 16.90 | 16.90 | 0.90% | 253,734 |
| Feb 3, 2026 | 16.85 | 16.95 | 16.70 | 16.75 | 16.75 | - | 353,326 |
| Feb 2, 2026 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -1.47% | 313,925 |
| Jan 30, 2026 | 17.25 | 17.25 | 17.00 | 17.00 | 17.00 | -1.45% | 337,249 |
| Jan 29, 2026 | 17.20 | 17.25 | 17.15 | 17.25 | 17.25 | - | 214,182 |
| Jan 28, 2026 | 17.20 | 17.30 | 17.00 | 17.25 | 17.25 | 0.29% | 343,442 |
| Jan 27, 2026 | 17.30 | 17.45 | 17.10 | 17.20 | 17.20 | -0.58% | 354,497 |