Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	76.700	77.400	76.700	77.200	77.200	4,592,827
2023-11-01	77.000	77.100	76.800	76.800	76.800	5,050,128
2023-10-31	77.200	77.400	77.000	77.000	77.000	7,075,751
2023-10-30	77.400	77.800	77.100	77.200	77.200	4,721,334
2023-10-27	77.100	77.500	77.100	77.200	77.200	4,118,802
2023-10-26	77.600	77.600	77.000	77.100	77.100	7,065,303
2023-10-25	78.000	78.200	77.800	77.800	77.800	4,792,780
2023-10-24	78.100	78.300	77.800	77.800	77.800	7,465,892
2023-10-23	78.500	78.600	78.100	78.100	78.100	5,771,125
2023-10-20	79.000	79.200	78.500	78.600	78.600	6,401,298
2023-10-19	79.600	79.900	79.300	79.300	79.300	5,667,953
2023-10-18	80.200	80.200	79.200	80.100	80.100	12,528,567
2023-10-17	80.000	80.300	79.700	79.900	79.900	6,857,206
2023-10-16	80.000	80.400	79.800	80.300	80.300	4,194,903
2023-10-13	80.400	80.500	79.900	80.500	80.500	5,414,074
2023-10-12	80.100	80.700	79.800	80.700	80.700	7,802,898
2023-10-11	79.900	79.900	79.100	79.600	79.600	9,412,036
2023-10-06	78.800	79.300	78.400	78.800	78.800	3,891,827
2023-10-05	78.700	78.900	78.400	78.700	78.700	5,354,521
2023-10-04	78.900	78.900	78.200	78.400	78.400	9,655,137
2023-10-03	79.600	79.600	79.100	79.100	79.100	6,936,238
2023-10-02	79.900	80.000	79.500	79.600	79.600	6,506,714
2023-09-28	80.000	80.400	79.600	79.800	79.800	6,543,598
2023-09-27	80.100	80.300	79.700	79.800	79.800	6,603,364
2023-09-26	81.100	81.100	80.400	80.400	80.400	4,255,737
2023-09-25	81.100	81.600	81.000	81.600	81.600	1,810,882
2023-09-22	81.000	81.500	80.600	81.100	81.100	3,051,052
2023-09-21	82.100	82.200	81.200	81.200	81.200	5,132,657
2023-09-20	82.400	82.600	82.000	82.400	82.400	2,206,374
2023-09-19	82.200	82.700	82.100	82.400	82.400	2,314,802
2023-09-18	82.600	82.800	82.000	82.300	82.300	4,165,616
2023-09-15	83.200	83.300	82.200	83.300	83.300	11,833,956
2023-09-14	83.000	83.300	82.500	83.100	83.100	7,125,694
2023-09-13	82.500	82.700	82.100	82.500	82.500	6,253,174
2023-09-12	82.600	82.600	82.100	82.400	82.400	6,130,506
2023-09-11	82.300	82.500	82.200	82.400	82.400	4,254,920
2023-09-08	81.700	82.200	81.500	82.100	82.100	4,812,851
2023-09-07	81.000	81.600	80.800	81.300	81.300	5,136,733
2023-09-06	81.900	81.900	81.200	81.200	81.200	6,049,657
2023-09-05	81.500	82.100	81.500	82.000	82.000	3,538,724
2023-09-04	80.000	81.700	80.000	81.500	81.500	7,802,700
2023-09-01	79.600	80.400	79.500	80.200	80.200	3,120,985
2023-08-31	80.300	80.300	79.500	79.500	79.500	12,815,714
2023-08-30	80.300	80.800	79.900	80.300	80.300	5,647,687
2023-08-29	79.600	80.400	79.500	80.300	80.300	3,287,184
2023-08-28	79.000	79.800	79.000	79.600	79.600	6,262,328
2023-08-25	79.600	79.700	79.200	79.300	79.300	7,221,957
2023-08-24	79.400	79.800	79.100	79.700	79.700	8,128,574
2023-08-23	79.900	79.900	79.200	79.400	79.400	6,918,727
2023-08-22	80.200	80.200	79.500	79.900	79.900	7,234,302
2023-08-21	80.300	80.300	79.600	80.100	80.100	8,268,032
2023-08-18	79.800	80.600	79.200	80.300	80.300	9,074,898
2023-08-17	80.500	80.500	79.000	79.800	79.800	12,799,200
2023-08-16	81.900	82.000	80.600	80.900	80.900	14,404,021
2023-08-15	83.000	83.100	82.400	82.400	82.400	6,078,771
2023-08-14	84.000	84.000	82.800	83.000	83.000	6,944,782
2023-08-11	84.400	84.500	84.000	84.000	84.000	4,012,764
2023-08-10	84.500	84.700	84.000	84.500	84.500	5,508,212
2023-08-09	83.900	84.300	83.700	84.300	84.300	3,575,383
2023-08-08	84.300	84.400	83.600	83.700	83.700	5,157,152

← NewerPage 13 of 21 · 1,216 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.