Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	88.400	89.500	88.400	89.000	84.937	3,677,831
2023-02-06	88.500	89.500	88.400	88.400	84.364	4,949,393
2023-02-03	88.700	88.800	88.100	88.600	84.555	3,617,416
2023-02-02	88.900	89.000	88.100	89.000	84.937	6,035,195
2023-02-01	89.400	89.500	88.100	88.900	84.842	7,124,632
2023-01-31	90.000	90.400	89.100	89.300	85.223	11,742,387
2023-01-30	88.900	90.000	88.800	90.000	85.891	14,524,817
2023-01-17	88.500	88.900	88.300	88.600	84.555	5,036,061
2023-01-16	88.100	88.900	88.000	88.300	84.269	5,391,980
2023-01-13	87.600	88.400	87.600	88.200	84.174	5,262,189
2023-01-12	88.300	88.300	87.500	87.700	83.696	4,786,846
2023-01-11	88.000	88.400	87.500	87.900	83.887	6,920,532
2023-01-10	89.200	89.300	88.400	88.900	84.842	4,488,485
2023-01-09	88.300	88.900	88.100	88.900	84.842	7,454,707
2023-01-06	87.400	88.000	87.200	88.000	83.983	4,049,195
2023-01-05	86.500	87.600	86.400	87.500	83.505	5,787,397
2023-01-04	86.800	87.000	86.400	86.600	82.647	3,223,446
2023-01-03	86.200	87.000	85.600	87.000	83.028	6,448,672
2022-12-30	86.700	87.200	86.600	86.800	82.837	3,159,102
2022-12-29	86.100	86.400	85.900	86.100	82.169	4,060,562
2022-12-28	86.400	87.000	86.100	86.900	82.933	5,900,955
2022-12-27	86.900	87.200	86.500	87.200	83.219	3,118,638
2022-12-26	86.800	86.900	86.500	86.900	82.933	2,542,286
2022-12-23	85.900	86.800	85.500	86.800	82.837	6,046,495
2022-12-22	85.800	87.200	85.700	87.200	83.219	14,050,664
2022-12-21	85.300	85.900	85.100	85.400	81.501	12,852,445
2022-12-20	86.000	86.700	85.200	85.300	81.406	14,572,387
2022-12-19	86.800	87.600	86.200	86.300	82.360	16,368,577
2022-12-16	88.000	88.800	87.600	87.600	83.601	20,933,216
2022-12-15	87.500	89.100	87.200	88.900	84.842	12,596,532
2022-12-14	86.900	87.700	86.800	87.200	83.219	7,718,880
2022-12-13	86.700	87.300	86.100	86.300	82.360	9,334,390
2022-12-12	87.100	87.200	86.200	86.700	82.742	10,499,654
2022-12-09	87.300	88.400	87.200	87.900	83.887	7,245,312
2022-12-08	87.600	87.600	87.200	87.300	83.315	4,818,484
2022-12-07	87.400	89.200	87.300	88.100	84.078	7,958,199
2022-12-06	88.800	89.100	87.100	87.300	83.315	9,635,128
2022-12-05	88.900	90.000	88.800	89.100	85.032	7,193,923
2022-12-02	90.000	90.300	89.100	89.100	85.032	7,153,206
2022-12-01	90.900	91.500	90.000	90.700	86.559	6,962,843
2022-11-30	89.200	90.200	89.000	90.200	86.082	9,376,561
2022-11-29	89.500	89.500	88.300	88.900	84.842	4,762,226
2022-11-28	89.500	89.600	88.000	89.100	85.032	8,413,182
2022-11-25	89.800	90.100	89.200	89.900	85.796	6,644,731
2022-11-24	89.200	89.700	89.000	89.700	85.605	6,173,288
2022-11-23	88.900	89.000	88.200	88.900	84.842	3,940,824
2022-11-22	88.500	88.700	88.100	88.700	84.651	5,973,709
2022-11-21	87.800	88.000	87.300	88.000	83.983	4,447,702
2022-11-18	87.000	88.000	86.800	87.700	83.696	4,470,748
2022-11-17	87.000	87.700	87.000	87.400	83.410	4,113,219
2022-11-16	88.400	88.900	87.000	87.400	83.410	10,198,554
2022-11-15	88.800	89.000	87.800	88.600	84.555	7,306,590
2022-11-14	88.300	89.200	88.100	89.100	85.032	12,199,916
2022-11-11	86.800	87.800	86.800	87.700	83.696	9,572,664
2022-11-10	86.000	86.300	85.500	86.000	82.074	3,735,221
2022-11-09	85.500	86.000	85.000	86.000	82.074	5,107,160
2022-11-08	84.900	85.500	84.700	85.500	81.597	5,139,523
2022-11-07	83.000	84.600	82.900	84.600	80.738	7,984,599
2022-11-04	82.100	83.100	82.100	82.900	79.115	5,123,411
2022-11-03	82.100	82.900	81.900	82.800	79.020	6,604,173

← NewerPage 16 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.