Skip to main content
Formosan Union Chemical Corp. (TPE:1709)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
18.90
-0.20 (-1.05%)
Apr 29, 2026, 1:30 PM CST

Formosan Union Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.1019.1018.8518.9018.90-1.05%306,997
Apr 28, 202619.4019.4018.9519.1019.10-514,246
Apr 27, 202618.7519.1018.4519.1019.102.41%765,074
Apr 24, 202618.6518.8018.5018.6518.650.27%453,995
Apr 23, 202619.0019.0018.4518.6018.60-1.59%1,041,592
Apr 22, 202619.1519.1518.8518.9018.90-0.79%409,544
Apr 21, 202619.1019.1018.9519.0519.050.53%398,501
Apr 20, 202619.0519.2018.8518.9518.95-640,066
Apr 17, 202619.2019.2518.9018.9518.95-0.79%796,270
Apr 16, 202619.2519.2518.9519.1019.10-618,987
Apr 15, 202619.3519.3519.0519.1019.10-1.29%930,005
Apr 14, 202619.2019.9018.9019.3519.350.78%1,954,089
Apr 13, 202618.6519.4518.6019.2019.204.35%3,301,581
Apr 10, 202618.4018.5018.1518.4018.400.55%754,899
Apr 9, 202618.1018.3517.9518.3018.301.95%451,213
Apr 8, 202617.9018.0517.9017.9517.95-0.28%416,025
Apr 7, 202617.9018.1017.9018.0018.001.12%295,713
Apr 2, 202618.3018.3017.8017.8017.80-1.66%433,090
Apr 1, 202618.0018.3517.9018.1018.101.69%310,334
Mar 31, 202618.2518.3517.8017.8017.80-2.47%914,411
Mar 30, 202618.2018.5518.1518.2518.250.27%756,485
Mar 27, 202618.1018.5518.0018.2018.200.83%791,856
Mar 26, 202618.0018.2518.0018.0518.050.84%526,954
Mar 25, 202618.1018.1517.9017.9017.90-1.10%658,588
Mar 24, 202618.2018.3018.0518.1018.10-0.55%644,490
Mar 23, 202617.9518.3517.9018.2018.20-1,036,766
Mar 20, 202618.7018.7018.0518.2018.20-2.93%1,795,726
Mar 19, 202618.3018.9018.1018.7518.752.46%2,296,313
Mar 18, 202618.3018.3018.0518.3018.301.39%829,995
Mar 17, 202618.2518.3017.9518.0518.05-1.37%1,990,702
Mar 16, 202617.2018.6517.2018.3018.307.02%5,025,013
Mar 13, 202617.5017.6017.1017.1017.10-1.72%1,052,317
Mar 12, 202617.1017.6017.1017.4017.402.96%1,655,957
Mar 11, 202617.0517.0516.8516.9016.900.30%249,713
Mar 10, 202617.0517.0516.8016.8516.85-0.88%444,982
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%315,458
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, 202616.8516.9516.7016.7516.75-353,326
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%545,792
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%104,010
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