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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	16.9	16.75	16.75	17	16.65	267,888
November 14, 2025	16.8	16.85	16.85	17	16.75	295,928
November 13, 2025	16.85	16.85	16.85	16.95	16.75	317,400
November 12, 2025	16.7	16.85	16.85	16.9	16.65	301,305
November 11, 2025	16.8	16.7	16.7	16.8	16.6	132,497
November 10, 2025	16.65	16.65	16.65	16.8	16.55	135,181
November 07, 2025	16.75	16.65	16.65	16.75	16.6	113,287
November 06, 2025	16.4	16.85	16.85	16.85	16.4	308,085
November 05, 2025	16.35	16.4	16.4	16.45	16.25	213,022
November 04, 2025	16.6	16.5	16.5	16.65	16.5	218,822
November 03, 2025	16.65	16.6	16.6	16.7	16.5	274,056
October 31, 2025	16.8	16.65	16.65	16.8	16.6	224,653
October 30, 2025	16.8	16.8	16.8	16.8	16.6	209,991
October 29, 2025	16.8	16.8	16.8	16.9	16.75	301,928
October 28, 2025	16.95	16.75	16.75	17.1	16.7	305,268
October 27, 2025	17.05	16.95	16.95	17.1	16.9	177,509
October 23, 2025	17.1	17	17	17.15	16.95	125,294
October 22, 2025	16.95	17.1	17.1	17.2	16.9	437,552
October 21, 2025	17	16.85	16.85	17	16.8	123,728
October 20, 2025	16.9	16.85	16.85	17.05	16.75	259,552
October 17, 2025	16.95	16.9	16.9	17.35	16.85	678,422
October 16, 2025	16.85	16.8	16.8	17	16.7	183,959
October 15, 2025	16.65	16.8	16.8	16.9	16.65	166,656
October 14, 2025	16.75	16.75	16.75	16.95	16.65	585,058
October 13, 2025	16.4	16.75	16.75	16.8	16.2	519,852
October 09, 2025	16.5	16.5	16.5	16.6	16.4	204,224
October 08, 2025	16.5	16.5	16.5	16.55	16.35	161,831
October 07, 2025	16.4	16.5	16.5	16.65	16.25	227,176
October 03, 2025	16.4	16.4	16.4	16.55	16.25	182,918
October 02, 2025	16.35	16.4	16.4	16.6	16.35	251,171
October 01, 2025	16.35	16.3	16.3	16.35	16.3	104,127
September 30, 2025	16.3	16.4	16.4	16.4	16.2	200,712
September 26, 2025	16.45	16.25	16.25	16.45	16.2	216,513
September 25, 2025	16.3	16.4	16.4	16.5	16.3	277,355
September 24, 2025	16.25	16.3	16.3	16.3	16.15	219,792
September 23, 2025	16.25	16.2	16.2	16.3	16.15	361,856
September 22, 2025	16.2	16.25	16.25	16.45	16.2	242,183
September 19, 2025	16.25	16.2	16.2	16.3	16.2	240,675
September 18, 2025	16.25	16.25	16.25	16.4	16.2	472,949
September 17, 2025	16.2	16.2	16.2	16.4	16.2	286,048
September 16, 2025	16.2	16.2	16.2	16.3	16.15	313,500
September 15, 2025	16.2	16.2	16.2	16.25	16.15	138,158
September 12, 2025	16.25	16.25	16.25	16.3	16.1	417,231
September 11, 2025	16.45	16.2	16.2	16.45	16.1	814,950
September 10, 2025	16.65	16.5	16.5	16.65	16.4	673,624
September 09, 2025	16.6	16.65	16.65	16.7	16.6	215,744
September 08, 2025	16.7	16.6	16.6	16.8	16.6	253,293

Formosan Union Chemical Corp. (1709.TW) TAI