Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	93.600	93.800	92.800	93.800	89.518	5,553,260
2023-05-09	93.700	94.000	93.200	94.000	89.709	4,943,242
2023-05-08	94.100	94.100	93.400	93.800	89.518	2,972,011
2023-05-05	93.900	94.000	93.600	93.800	89.518	2,450,479
2023-05-04	93.600	93.800	93.300	93.700	89.422	3,035,609
2023-05-03	93.800	94.000	93.200	93.600	89.327	4,362,011
2023-05-02	93.700	94.200	93.100	93.900	89.613	6,964,481
2023-04-28	94.000	94.400	93.300	93.900	89.613	6,265,582
2023-04-27	93.100	93.800	92.800	93.700	89.422	8,053,524
2023-04-26	92.000	93.600	92.000	93.600	89.327	8,574,730
2023-04-25	93.100	93.600	92.000	92.000	87.800	9,180,900
2023-04-24	92.600	93.400	91.900	93.000	88.754	7,241,293
2023-04-21	92.500	93.100	91.900	92.500	88.277	7,081,720
2023-04-20	92.300	92.700	91.600	92.100	87.895	5,089,189
2023-04-19	93.500	93.900	92.300	92.500	88.277	6,850,521
2023-04-18	93.800	93.800	93.000	93.000	88.754	4,766,158
2023-04-17	93.300	94.300	93.100	94.000	89.709	5,685,656
2023-04-14	93.000	93.800	92.600	93.300	89.041	5,699,299
2023-04-13	92.800	93.400	92.400	93.100	88.850	5,821,283
2023-04-12	92.400	92.800	91.800	92.600	88.373	4,698,031
2023-04-11	92.300	92.600	91.900	92.600	88.373	5,021,710
2023-04-10	90.900	92.200	90.800	92.100	87.895	4,878,617
2023-04-07	91.400	91.400	90.800	90.800	86.655	4,596,343
2023-04-06	91.900	92.200	91.000	91.400	87.227	5,839,499
2023-03-31	92.300	92.600	91.800	91.800	87.609	4,734,338
2023-03-30	92.500	92.500	91.800	92.400	88.182	4,017,569
2023-03-29	92.300	92.600	92.000	92.300	88.086	3,880,770
2023-03-28	91.800	92.500	91.500	92.300	88.086	5,726,123
2023-03-27	91.400	91.800	91.400	91.800	87.609	3,838,621
2023-03-24	91.300	91.500	90.900	91.400	87.227	4,432,582
2023-03-23	91.000	91.400	90.800	91.400	87.227	4,443,395
2023-03-22	90.700	91.000	90.500	90.900	86.750	3,918,534
2023-03-21	90.200	91.100	90.100	90.500	86.369	4,443,606
2023-03-20	90.500	90.500	89.800	90.000	85.891	3,736,111
2023-03-17	88.600	90.700	88.500	90.700	86.559	9,860,792
2023-03-16	88.500	88.800	88.000	88.500	84.460	7,890,893
2023-03-15	89.400	90.100	89.000	89.000	84.937	6,376,328
2023-03-14	89.200	89.900	89.100	89.400	85.319	5,221,604
2023-03-13	89.800	90.500	89.100	90.100	85.987	5,184,813
2023-03-10	89.800	90.300	89.700	89.800	85.700	5,755,038
2023-03-09	91.800	91.900	90.400	90.600	86.464	4,806,209
2023-03-08	90.900	91.900	90.800	91.800	87.609	5,058,424
2023-03-07	91.300	91.500	91.000	91.400	87.227	4,650,644
2023-03-06	91.100	91.500	90.700	91.500	87.323	5,436,562
2023-03-03	90.200	90.700	90.200	90.700	86.559	2,339,426
2023-03-02	90.200	90.300	89.700	90.200	86.082	4,152,628
2023-03-01	89.800	90.600	89.700	90.200	86.082	7,378,422
2023-02-24	91.300	91.400	90.700	90.900	86.750	6,609,050
2023-02-23	91.700	91.700	91.300	91.300	87.132	5,294,261
2023-02-22	90.700	91.700	90.200	91.700	87.514	6,217,307
2023-02-21	90.700	91.400	90.300	91.300	87.132	4,979,693
2023-02-20	89.900	90.700	89.900	90.700	86.559	3,293,583
2023-02-17	89.400	90.100	89.300	90.100	85.987	2,521,883
2023-02-16	89.800	90.000	89.200	89.700	85.605	2,703,368
2023-02-15	90.700	90.800	89.200	89.600	85.510	5,803,051
2023-02-14	89.700	90.900	89.600	90.600	86.464	6,925,817
2023-02-13	88.800	89.500	88.700	89.300	85.223	2,798,138
2023-02-10	88.900	89.500	88.700	89.100	85.032	2,808,707
2023-02-09	89.000	89.800	88.900	89.500	85.414	2,782,602
2023-02-08	88.900	89.600	88.700	89.400	85.319	4,354,551

← NewerPage 15 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.