Formosan Union Chemical Corp.(TW:1709)
NT$50.10+4.50 (+9.87%)
TW:1709
Formosan Union Chemical Corp. historical prices
NT$50.10
At close:+4.50 (+9.87%)
Formosan Union Chemical Corp. (1709) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 48.00 | 50.10 | 48.00 | 50.10 | 50.10 | +9.87% | 19,733,223 | 0.94 |
| Nov 10, 2026 | 45.00 | 47.00 | 44.30 | 45.60 | 45.60 | +8.31% | 15,812,386 | 0.75 |
| Nov 09, 2026 | 43.10 | 45.15 | 42.05 | 44.45 | 44.45 | +5.58% | 14,104,263 | 0.67 |
| Nov 06, 2026 | 41.25 | 43.80 | 41.25 | 42.10 | 42.10 | -8.08% | 14,625,115 | 0.70 |
| Nov 05, 2026 | 48.40 | 48.50 | 45.40 | 45.80 | 45.80 | -5.37% | 26,161,332 | 1.28 |
| Nov 04, 2026 | 45.20 | 48.40 | 44.75 | 48.40 | 48.40 | +10.00% | 34,912,863 | 1.74 |
| Nov 03, 2026 | 46.50 | 47.00 | 43.70 | 44.00 | 44.00 | -7.37% | 13,244,669 | 0.66 |
| Nov 02, 2026 | 46.90 | 48.45 | 46.25 | 47.50 | 47.50 | -1.25% | 10,401,734 | 0.52 |
| Oct 30, 2026 | 49.40 | 50.30 | 47.80 | 48.10 | 48.10 | -4.94% | 11,976,859 | 0.61 |
| Oct 29, 2026 | 53.30 | 53.80 | 49.90 | 50.60 | 50.60 | -5.07% | 10,686,544 | 0.55 |
| Oct 28, 2026 | 53.90 | 54.30 | 52.50 | 53.30 | 53.30 | +2.50% | 9,083,337 | 0.47 |
| Oct 27, 2026 | 55.50 | 58.20 | 51.50 | 52.00 | 52.00 | -5.97% | 24,393,796 | 1.27 |
| Oct 26, 2026 | 55.30 | 57.90 | 55.00 | 55.30 | 55.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 55.30 | 57.90 | 55.00 | 55.30 | 55.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 56.40 | 57.90 | 55.00 | 55.30 | 55.30 | -1.25% | 20,924,008 | 1.10 |
| Oct 21, 2026 | 57.60 | 58.10 | 54.80 | 56.00 | 56.00 | -0.88% | 41,028,868 | 2.23 |
| Oct 20, 2026 | 53.00 | 56.50 | 51.30 | 56.50 | 56.50 | +9.92% | 26,787,924 | 1.48 |
| Oct 19, 2026 | 53.10 | 54.60 | 50.40 | 51.40 | 51.40 | -6.38% | 16,823,016 | 0.94 |
| Oct 16, 2026 | 59.40 | 61.40 | 53.30 | 54.90 | 54.90 | -6.63% | 40,385,076 | 2.32 |
| Oct 15, 2026 | 61.20 | 62.60 | 58.50 | 58.80 | 58.80 | -7.84% | 10,257,159 | 0.59 |
| Oct 14, 2026 | 59.00 | 63.80 | 58.60 | 63.80 | 63.80 | +6.51% | 10,149,796 | 0.59 |
| Oct 13, 2026 | 57.40 | 60.10 | 57.00 | 59.90 | 59.90 | +2.22% | 7,777,402 | 0.45 |
| Oct 12, 2026 | 55.60 | 58.90 | 55.60 | 58.60 | 58.60 | -3.93% | 13,205,026 | 0.77 |
| Oct 09, 2026 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 60.20 | 62.00 | 59.00 | 61.00 | 61.00 | +1.33% | 10,954,186 | 0.63 |
| Oct 07, 2026 | 63.30 | 64.60 | 59.20 | 60.20 | 60.20 | -4.90% | 45,441,630 | 2.70 |
| Oct 06, 2026 | 66.20 | 66.30 | 58.20 | 63.30 | 63.30 | -1.56% | 70,924,330 | 4.51 |
| Oct 05, 2026 | 63.80 | 64.30 | 63.60 | 64.30 | 64.30 | +9.91% | 19,250,830 | 1.24 |
| Oct 02, 2026 | 55.50 | 58.50 | 54.70 | 58.50 | 58.50 | +9.96% | 33,307,378 | 2.22 |
| Oct 01, 2026 | 51.80 | 53.20 | 51.60 | 53.20 | 53.20 | +9.92% | 28,453,764 | 1.94 |
| Sep 30, 2026 | 44.10 | 48.40 | 44.00 | 48.40 | 48.40 | +10.00% | 46,895,616 | 3.35 |
| Sep 29, 2026 | 43.50 | 44.95 | 43.20 | 44.00 | 44.00 | +1.15% | 27,159,406 | 1.99 |
| Sep 28, 2026 | 43.50 | 46.45 | 43.50 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 43.50 | 46.45 | 43.50 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 45.85 | 46.45 | 43.50 | 43.50 | 43.50 | -9.94% | 48,879,996 | 3.76 |
| Sep 23, 2026 | 47.50 | 50.50 | 45.50 | 48.30 | 48.30 | +5.11% | 84,777,900 | 7.26 |
| Sep 22, 2026 | 43.10 | 47.40 | 41.35 | 45.95 | 45.95 | +6.61% | 82,848,610 | 7.98 |
| Sep 21, 2026 | 39.20 | 43.10 | 39.05 | 43.10 | 43.10 | +9.95% | 27,383,340 | 2.75 |
| Sep 18, 2026 | 41.85 | 42.00 | 38.70 | 39.20 | 39.20 | -8.73% | 48,187,620 | 5.23 |
| Sep 17, 2026 | 40.80 | 42.95 | 39.10 | 42.95 | 42.95 | +9.99% | 35,011,880 | 4.03 |
| Sep 16, 2026 | 35.95 | 39.05 | 35.90 | 39.05 | 39.05 | +10.00% | 19,476,412 | 2.33 |
| Sep 15, 2026 | 36.00 | 36.35 | 34.30 | 35.50 | 35.50 | -1.53% | 8,469,055 | 1.02 |
| Sep 14, 2026 | 36.20 | 36.70 | 35.30 | 36.05 | 36.05 | -0.41% | 10,314,662 | 1.27 |
| Sep 11, 2026 | 35.30 | 36.80 | 34.70 | 36.20 | 36.20 | +2.55% | 16,271,099 | 2.07 |
| Sep 10, 2026 | 36.25 | 37.55 | 34.95 | 35.30 | 35.30 | -0.84% | 17,937,536 | 2.35 |
| Sep 09, 2026 | 33.50 | 36.00 | 33.50 | 35.60 | 35.60 | +5.95% | 13,704,688 | 1.84 |
| Sep 08, 2026 | 33.75 | 34.10 | 32.80 | 33.60 | 33.60 | -1.75% | 6,585,442 | 0.90 |
| Sep 07, 2026 | 34.50 | 34.70 | 33.30 | 34.20 | 34.20 | +0.59% | 6,337,416 | 0.86 |
| Sep 04, 2026 | 34.10 | 34.90 | 33.80 | 34.00 | 34.00 | +1.64% | 8,132,636 | 1.13 |
| Sep 03, 2026 | 35.15 | 35.90 | 33.20 | 33.45 | 33.45 | -4.43% | 11,959,315 | 1.70 |
