Formosa Plastics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	71.500	72.900	71.300	72.700	72.700	5,699,554
2024-01-25	72.200	72.300	71.500	71.700	71.700	4,392,152
2024-01-24	71.100	72.300	71.100	72.100	72.100	6,306,830
2024-01-23	70.700	71.400	70.700	71.100	71.100	5,813,021
2024-01-22	71.400	71.400	70.600	70.600	70.600	8,222,507
2024-01-19	70.900	71.600	70.800	71.200	71.200	9,710,883
2024-01-18	71.700	71.700	70.800	71.100	71.100	11,070,991
2024-01-17	73.000	73.100	71.300	71.800	71.800	16,992,058
2024-01-16	75.100	75.300	73.300	73.600	73.600	19,751,020
2024-01-15	76.000	76.300	75.500	75.500	75.500	7,295,552
2024-01-12	75.900	76.400	75.700	76.000	76.000	5,619,374
2024-01-11	76.700	76.900	75.500	75.900	75.900	12,754,464
2024-01-10	77.600	77.700	77.000	77.000	77.000	5,677,225
2024-01-09	78.200	78.200	77.600	77.600	77.600	5,606,020
2024-01-08	78.100	78.700	78.100	78.100	78.100	3,038,745
2024-01-05	78.300	78.400	78.100	78.100	78.100	2,394,318
2024-01-04	78.100	78.400	78.100	78.300	78.300	2,698,380
2024-01-03	78.600	78.800	78.000	78.100	78.100	7,140,518
2024-01-02	79.100	79.300	78.800	79.200	79.200	3,137,659
2023-12-29	79.700	79.700	79.000	79.200	79.200	4,531,189
2023-12-28	79.400	79.800	79.200	79.800	79.800	4,404,237
2023-12-27	78.900	79.700	78.800	79.600	79.600	5,613,751
2023-12-26	79.100	79.100	78.700	78.800	78.800	4,664,369
2023-12-25	78.500	78.800	78.300	78.700	78.700	3,329,691
2023-12-22	79.300	79.300	78.700	78.800	78.800	4,475,816
2023-12-21	79.800	79.900	79.300	79.500	79.500	3,435,913
2023-12-20	80.000	80.300	79.700	79.900	79.900	4,168,145
2023-12-19	80.200	80.300	79.700	79.800	79.800	3,110,326
2023-12-18	79.700	80.500	79.700	80.500	80.500	2,988,406
2023-12-15	79.900	80.400	79.700	79.700	79.700	11,065,567
2023-12-14	79.400	80.000	78.800	79.800	79.800	4,671,538
2023-12-13	79.700	79.700	78.900	78.900	78.900	5,463,117
2023-12-12	79.900	80.000	79.400	79.600	79.600	3,978,206
2023-12-11	80.100	80.100	79.600	79.900	79.900	2,306,930
2023-12-08	79.900	80.100	79.700	80.000	80.000	4,358,346
2023-12-07	80.300	80.400	79.900	79.900	79.900	3,799,431
2023-12-06	80.900	81.000	80.400	80.400	80.400	3,094,153
2023-12-05	80.600	80.900	80.200	80.700	80.700	4,125,314
2023-12-04	80.900	81.200	80.700	80.900	80.900	3,948,947
2023-12-01	80.800	81.000	80.500	80.700	80.700	2,450,616
2023-11-30	81.100	81.200	80.700	80.800	80.800	11,416,642
2023-11-29	81.900	81.900	81.300	81.400	81.400	4,338,856
2023-11-28	81.800	82.000	81.400	82.000	82.000	6,989,824
2023-11-27	81.700	81.900	81.000	81.400	81.400	4,076,852
2023-11-24	81.500	81.900	81.200	81.600	81.600	4,251,350
2023-11-23	81.200	81.200	80.500	80.900	80.900	2,636,099
2023-11-22	81.800	81.800	81.100	81.300	81.300	3,375,435
2023-11-21	81.000	81.900	80.800	81.900	81.900	8,855,190
2023-11-20	80.900	81.000	80.100	80.800	80.800	5,013,542
2023-11-17	81.400	81.700	80.600	80.800	80.800	6,225,924
2023-11-16	80.400	81.200	80.200	81.200	81.200	10,246,205
2023-11-15	78.600	79.900	78.300	79.900	79.900	12,244,192
2023-11-14	77.600	78.000	77.300	77.800	77.800	6,288,904
2023-11-13	77.700	77.800	77.300	77.500	77.500	5,953,688
2023-11-10	78.000	78.100	77.600	77.700	77.700	3,367,578
2023-11-09	78.000	78.600	77.800	78.300	78.300	3,472,887
2023-11-08	78.000	78.000	77.600	77.900	77.900	3,671,349
2023-11-07	78.500	78.500	77.700	78.100	78.100	4,726,557
2023-11-06	78.400	79.000	78.000	78.600	78.600	6,377,441
2023-11-03	77.900	77.900	77.400	77.900	77.900	4,910,666

← NewerPage 12 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	4.2000 TWD
2022-07-05	8.2000 TWD
2021-07-30	2.4000 TWD
2020-07-02	4.4000 TWD
2019-07-02	5.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.