Skip to main content
Formosan Union Chemical Corp. (TPE:1709)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
17.00
-0.15 (-0.87%)
Mar 9, 2026, 1:35 PM CST

Formosan Union Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.2517.9516.8017.0017.00-0.87%1,007,536
Mar 6, 202616.5517.3016.5517.1517.153.00%951,241
Mar 5, 202616.7016.7016.5016.6516.651.52%287,498
Mar 4, 202616.7016.7016.4016.4016.40-2.67%878,132
Mar 3, 202617.2017.2516.8516.8516.85-1.75%310,488
Mar 2, 202616.7017.2516.7017.1517.152.69%1,064,815
Feb 26, 202616.8016.8516.6016.7016.70-0.60%641,727
Feb 25, 202616.8016.8516.7016.8016.800.30%531,316
Feb 24, 202616.7016.8516.7016.7516.750.60%581,568
Feb 23, 202616.6016.8016.6016.6516.65-729,954
Feb 11, 202616.6516.8016.6516.6516.65-279,834
Feb 10, 202616.8016.8016.6016.6516.65-0.60%315,319
Feb 9, 202616.8516.8516.7016.7516.75-0.30%214,921
Feb 6, 202616.9016.9516.6516.8016.80-1.18%376,201
Feb 5, 202616.8517.0516.8517.0017.000.59%360,702
Feb 4, 202616.7517.0016.7516.9016.900.90%253,734
Feb 3, 202616.8516.9516.7016.7516.75-352,348
Feb 2, 202617.0017.0016.7516.7516.75-1.47%313,925
Jan 30, 202617.2517.2517.0017.0017.00-1.45%337,249
Jan 29, 202617.2017.2517.1517.2517.25-214,182
Jan 28, 202617.2017.3017.0017.2517.250.29%343,442
Jan 27, 202617.3017.4517.1017.2017.20-0.58%354,497
Jan 26, 202617.2017.4017.1517.3017.300.87%544,569
Jan 23, 202616.9517.1516.9517.1517.151.48%258,145
Jan 22, 202617.0517.0516.9016.9016.90-346,106
Jan 21, 202616.9016.9516.8516.9016.90-0.59%264,135
Jan 20, 202617.2017.2017.0017.0017.00-1.16%598,420
Jan 19, 202617.2017.3517.2017.2017.20-0.29%516,798
Jan 16, 202617.1517.3517.0517.2517.250.58%827,693
Jan 15, 202617.0517.2016.9017.1517.150.59%512,258
Jan 14, 202616.9517.1516.9517.0517.050.89%479,666
Jan 13, 202616.9016.9516.8016.9016.90-243,540
Jan 12, 202616.9017.0016.8516.9016.90-276,070
Jan 9, 202617.1017.1016.8016.9016.90-229,153
Jan 8, 202616.9517.1016.8516.9016.90-426,632
Jan 7, 202616.7517.1016.7016.9016.901.50%775,317
Jan 6, 202616.7016.7516.5516.6516.650.30%395,368
Jan 5, 202616.6016.7516.4016.6016.60-783,792
Jan 2, 202616.6516.7016.5016.6016.60-0.30%353,771
Dec 31, 202516.7516.7516.6516.6516.65-0.30%160,452
Dec 30, 202516.8016.8016.6516.7016.70-0.60%169,048
Dec 29, 202516.6516.8016.6016.8016.800.90%241,658
Dec 26, 202516.6516.7016.6016.6516.65-144,328
Dec 24, 202516.7016.7016.6016.6516.65-0.30%144,232
Dec 23, 202516.7016.8016.7016.7016.70-208,945
Dec 22, 202516.8016.8516.7016.7016.70-0.30%132,110
Dec 19, 202516.7516.8016.7016.7516.75-179,864
Dec 18, 202516.7016.7516.7016.7516.750.30%103,962
Dec 17, 202516.8016.8016.7016.7016.70-0.30%164,904
Dec 16, 202516.6516.7516.6016.7516.75-189,431
Dec 15, 202516.7516.8016.6516.7516.75-139,139
Dec 12, 202516.8516.8516.6516.7516.750.30%175,037
Dec 11, 202516.6016.7516.5516.7016.700.30%377,645
Dec 10, 202516.7516.7516.6016.6516.65-0.30%151,175
Dec 9, 202516.8016.8516.6516.7016.70-0.60%205,659
Dec 8, 202517.5017.5016.7016.8016.80-0.88%413,316
Dec 5, 202516.8516.9516.7516.9516.95-121,553
Dec 4, 202516.9517.1016.8516.9516.95-246,434
Dec 3, 202516.9516.9516.8516.9516.950.30%213,120
Dec 2, 202516.6516.9516.6516.9016.901.20%502,847
Dec 1, 202516.7016.7516.6516.7016.70-0.30%178,895
Nov 28, 202516.7016.8016.6516.7516.75-80,437
Nov 27, 202516.6516.8516.6016.7516.750.30%146,038
Nov 26, 202516.6016.7516.6016.7016.700.60%103,187
Nov 25, 202516.5516.8016.3016.6016.600.61%323,531
Nov 24, 202516.5516.5516.3516.5016.500.61%218,258
Nov 21, 202516.7016.7516.3516.4016.40-1.20%371,361
Nov 20, 202516.6016.7516.5516.6016.60-228,767
Nov 19, 202516.7516.7516.5016.6016.60-226,448
Nov 18, 202516.7516.8016.5016.6016.60-0.90%231,548
Nov 17, 202516.9017.0016.6516.7516.75-0.59%267,888
Nov 14, 202516.8017.0016.7516.8516.85-295,928
Nov 13, 202516.8516.9516.7516.8516.85-317,400
Nov 12, 202516.7016.9016.6516.8516.850.90%301,305
Nov 11, 202516.8016.8016.6016.7016.700.30%132,497
Nov 10, 202516.6516.8016.5516.6516.65-135,181
Nov 7, 202516.7516.7516.6016.6516.65-1.19%113,590
Nov 6, 202516.4016.8516.4016.8516.852.74%309,006
Nov 5, 202516.3516.4516.2516.4016.40-0.61%213,097
Nov 4, 202516.6016.6516.5016.5016.50-0.60%218,822
Nov 3, 202516.6516.7016.5016.6016.60-0.30%274,056
Oct 31, 202516.8016.8016.6016.6516.65-0.89%224,653
Oct 30, 202516.8016.8016.6016.8016.80-209,991
Oct 29, 202516.8016.9016.7516.8016.800.30%301,928
Oct 28, 202516.9517.1016.7016.7516.75-1.18%305,268
Oct 27, 202517.0517.1016.9016.9516.95-0.29%177,509
Oct 23, 202517.1017.1516.9517.0017.00-0.58%125,294
Oct 22, 202516.9517.2016.9017.1017.101.48%437,552
Oct 21, 202517.0017.0016.8016.8516.85-134,255
Oct 20, 202516.9017.0516.7516.8516.85-0.30%259,552
Oct 17, 202516.9517.3516.8516.9016.900.60%678,422
Oct 16, 202516.8517.0016.7016.8016.80-183,959
Oct 15, 202516.6516.9016.6516.8016.800.30%166,656
Oct 14, 202516.7516.9516.6516.7516.75-585,058
Oct 13, 202516.4016.8016.2016.7516.751.52%519,852
Oct 9, 202516.5016.6016.4016.5016.50-204,224
Oct 8, 202516.5016.5516.3516.5016.50-161,831
Oct 7, 202516.4016.6516.2516.5016.500.61%227,176
Oct 3, 202516.4016.5516.2516.4016.40-183,500
Oct 2, 202516.3516.6016.3516.4016.400.61%251,171