Formosan Union Chemical Corp. - 1709.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	16.65	16.65	16.65	16.8	16.65	279,834
February 10, 2026	16.8	16.65	16.65	16.8	16.6	315,458
February 09, 2026	16.85	16.75	16.75	16.85	16.7	214,921
February 06, 2026	16.9	16.8	16.8	16.95	16.65	376,198
February 05, 2026	16.85	17	17	17.05	16.85	360,702
February 04, 2026	16.75	16.9	16.9	17	16.75	253,734
February 03, 2026	16.85	16.75	16.75	16.95	16.7	353,326
February 02, 2026	17	16.75	16.75	17	16.75	313,925
January 30, 2026	17.25	17	17	17.25	17	337,249
January 29, 2026	17.2	17.25	17.25	17.25	17.15	214,182
January 28, 2026	17.2	17.25	17.25	17.3	17	343,442
January 27, 2026	17.3	17.2	17.2	17.45	17.1	353,140
January 26, 2026	17.2	17.3	17.3	17.4	17.15	451,084
January 23, 2026	16.95	17.15	17.15	17.15	16.95	258,145
January 22, 2026	17.05	16.9	16.9	17.05	16.9	346,106
January 21, 2026	16.9	16.9	16.9	16.95	16.85	264,135
January 20, 2026	17.2	17	17	17.2	17	598,420
January 19, 2026	17.2	17.2	17.2	17.35	17.2	516,798
January 16, 2026	17.15	17.25	17.25	17.35	17.05	773,388
January 15, 2026	17.05	17.15	17.15	17.2	16.9	512,258
January 14, 2026	16.95	17.05	17.05	17.15	16.95	479,340
January 13, 2026	16.9	16.9	16.9	16.95	16.8	243,540
January 12, 2026	16.9	16.9	16.9	17	16.85	276,070
January 09, 2026	17.1	16.9	16.95	17.1	16.8	209,952
January 08, 2026	16.95	16.9	16.9	17.1	16.85	426,632
January 07, 2026	16.75	16.9	16.9	17.1	16.7	775,317
January 06, 2026	16.7	16.65	16.65	16.75	16.55	395,368
January 05, 2026	16.6	16.6	16.6	16.75	16.4	783,792
January 02, 2026	16.65	16.6	16.6	16.7	16.5	353,771
December 31, 2025	16.75	16.65	16.65	16.75	16.65	160,149
December 30, 2025	16.8	16.7	16.7	16.8	16.65	169,048
December 29, 2025	16.65	16.8	16.8	16.8	16.6	176,656
December 26, 2025	16.65	16.65	16.65	16.7	16.6	144,328
December 24, 2025	16.7	16.65	16.65	16.7	16.6	144,063
December 23, 2025	16.7	16.7	16.7	16.8	16.7	208,945
December 22, 2025	16.8	16.7	16.7	16.85	16.7	132,110
December 19, 2025	16.75	16.75	16.75	16.8	16.7	173,299
December 18, 2025	16.7	16.75	16.75	16.75	16.7	104,010
December 17, 2025	16.8	16.7	16.7	16.8	16.7	164,904
December 16, 2025	16.65	16.75	16.75	16.75	16.6	189,431
December 15, 2025	16.75	16.75	16.75	16.8	16.65	139,139
December 12, 2025	16.85	16.75	16.75	16.85	16.65	171,937
December 11, 2025	16.6	16.7	16.7	16.75	16.55	377,645
December 10, 2025	16.75	16.65	16.65	16.75	16.6	151,175
December 09, 2025	16.8	16.7	16.7	16.85	16.65	205,659
December 08, 2025	17.5	16.8	16.8	17.5	16.7	413,316
December 05, 2025	16.85	16.9	16.9	16.95	16.75	118,553
December 04, 2025	16.95	16.95	16.95	17.1	16.85	238,993
December 03, 2025	16.95	16.95	16.95	16.95	16.85	212,701
December 02, 2025	16.65	16.9	16.9	16.95	16.65	500,488
December 01, 2025	16.7	16.7	16.7	16.75	16.65	178,895
November 28, 2025	16.7	16.75	16.75	16.8	16.65	80,437
November 27, 2025	16.65	16.75	16.75	16.85	16.6	146,028
November 26, 2025	16.6	16.7	16.7	16.75	16.6	103,037
November 25, 2025	16.55	16.6	16.6	16.8	16.3	323,531
November 24, 2025	16.55	16.5	16.5	16.55	16.35	218,258
November 21, 2025	16.7	16.4	16.4	16.75	16.35	371,358
November 20, 2025	16.6	16.6	16.6	16.75	16.55	228,767
November 19, 2025	16.75	16.6	16.6	16.75	16.5	226,448
November 18, 2025	16.75	16.6	16.6	16.8	16.5	231,548

Formosan Union Chemical Corp. (1709.TW) TAI