Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	84.000	84.700	84.000	84.200	84.200	4,257,564
2023-08-04	83.600	84.300	83.500	84.000	84.000	5,440,966
2023-08-02	84.000	84.200	83.400	83.500	83.500	7,939,198
2023-08-01	83.600	84.300	83.600	84.200	84.200	7,106,361
2023-07-31	83.100	83.800	83.100	83.200	83.200	6,522,075
2023-07-28	83.300	83.600	83.000	83.000	83.000	5,404,894
2023-07-27	83.000	83.600	83.000	83.300	83.300	7,376,811
2023-07-26	82.200	83.000	82.100	83.000	83.000	7,426,757
2023-07-25	82.500	82.500	82.000	82.100	82.100	10,015,734
2023-07-24	82.600	82.700	82.200	82.200	82.200	13,350,926
2023-07-21	83.200	83.600	82.600	82.600	82.600	11,301,428
2023-07-20	82.900	83.400	82.900	83.200	83.200	8,179,063
2023-07-19	83.100	83.600	82.800	82.800	82.800	9,795,735
2023-07-18	83.000	83.700	82.900	82.900	82.900	10,221,139
2023-07-17	84.000	84.100	83.000	83.100	83.100	8,395,499
2023-07-14	83.000	84.200	83.000	83.700	83.700	8,795,144
2023-07-13	82.500	83.200	82.500	82.700	82.700	8,392,449
2023-07-12	83.200	83.300	82.200	82.400	82.400	8,948,483
2023-07-11	82.500	83.500	82.300	82.400	82.400	9,349,925
2023-07-10	82.300	83.000	82.300	82.300	82.300	10,818,843
2023-07-07	83.000	83.100	82.000	82.000	82.000	16,019,483
2023-07-06	84.500	84.700	83.200	83.200	83.200	16,215,573
2023-07-05	84.900	85.100	84.700	84.700	84.700	6,582,311
2023-07-04	85.700	85.700	84.600	84.700	84.700	11,985,410
2023-07-03	86.100	86.300	85.600	85.600	85.600	7,117,746
2023-06-30	86.200	86.300	85.700	85.700	85.700	9,723,797
2023-06-29	86.700	87.000	86.200	86.200	86.200	8,227,239
2023-06-28	87.000	87.200	86.000	86.200	86.200	11,279,609
2023-06-27	88.000	88.400	87.000	87.000	87.000	18,862,116
2023-06-26	92.300	92.700	92.000	92.000	87.800	11,794,524
2023-06-21	92.400	92.800	91.800	92.800	88.564	7,411,796
2023-06-20	92.500	92.600	91.900	92.600	88.373	10,790,061
2023-06-19	92.800	93.000	91.600	91.600	87.418	16,491,041
2023-06-16	94.100	94.100	92.500	92.500	88.277	20,812,209
2023-06-15	94.100	94.200	93.600	94.100	89.804	5,207,690
2023-06-14	93.800	94.200	93.500	93.800	89.518	5,545,193
2023-06-13	93.900	94.100	93.300	93.700	89.422	7,306,402
2023-06-12	94.500	94.500	93.900	93.900	89.613	3,751,267
2023-06-09	94.400	94.400	94.000	94.100	89.804	4,399,462
2023-06-08	94.100	94.300	93.700	93.800	89.518	6,889,494
2023-06-07	94.000	94.500	93.900	94.000	89.709	8,404,365
2023-06-06	94.200	94.800	94.000	94.400	90.090	10,406,373
2023-06-05	93.500	94.400	93.500	94.000	89.709	8,080,372
2023-06-02	93.600	93.900	93.400	93.700	89.422	7,026,791
2023-06-01	94.100	94.100	93.200	93.300	89.041	6,302,155
2023-05-31	93.100	94.100	93.100	94.100	89.804	37,603,324
2023-05-30	93.300	93.600	92.800	93.500	89.232	8,188,868
2023-05-29	93.500	94.100	93.300	93.300	89.041	5,424,135
2023-05-26	92.600	93.600	92.500	93.500	89.232	5,694,075
2023-05-25	93.300	94.100	93.200	93.200	88.945	4,585,063
2023-05-24	93.300	93.900	93.000	93.900	89.613	5,648,651
2023-05-23	93.700	93.800	93.200	93.500	89.232	6,382,191
2023-05-22	94.000	94.200	93.100	93.500	89.232	6,079,143
2023-05-19	94.300	94.300	93.400	94.000	89.709	8,962,918
2023-05-18	93.500	94.300	93.500	94.300	89.995	7,647,398
2023-05-17	92.900	94.300	92.500	94.300	89.995	18,747,911
2023-05-16	92.900	93.200	92.100	93.100	88.850	6,949,868
2023-05-15	91.800	92.900	91.300	92.900	88.659	4,676,497
2023-05-12	92.800	92.900	91.800	92.500	88.277	6,267,338
2023-05-11	93.400	93.600	92.800	93.400	89.136	4,682,023

← NewerPage 14 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.