Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	83.400	84.000	82.600	82.800	79.020	6,669,954
2022-11-01	83.100	83.800	82.400	83.300	79.497	4,375,388
2022-10-31	83.000	83.300	82.600	83.100	79.306	4,971,443
2022-10-28	83.100	83.400	82.600	82.900	79.115	4,099,874
2022-10-27	83.000	83.900	82.500	82.500	78.734	7,446,118
2022-10-26	82.800	83.000	82.200	82.600	78.829	5,914,915
2022-10-25	82.700	82.900	81.800	82.300	78.543	6,780,689
2022-10-24	82.600	83.000	81.700	82.000	78.257	5,898,472
2022-10-21	80.900	82.800	80.600	81.800	78.066	10,678,981
2022-10-20	78.800	82.200	78.600	80.800	77.111	28,899,615
2022-10-19	80.700	81.300	80.200	80.200	76.539	11,694,570
2022-10-18	80.900	81.000	80.000	80.900	77.207	10,407,875
2022-10-17	79.600	80.600	78.700	80.600	76.920	8,307,661
2022-10-14	79.500	80.900	79.300	79.900	76.252	11,125,181
2022-10-13	80.200	80.300	78.100	78.900	75.298	24,394,717
2022-10-12	84.300	84.400	80.600	80.800	77.111	25,633,825
2022-10-11	85.000	85.400	84.200	84.500	80.642	10,815,704
2022-10-07	85.700	86.000	85.100	85.100	81.215	8,753,279
2022-10-06	87.700	87.700	85.800	86.100	82.169	10,250,385
2022-10-05	87.600	88.200	87.400	87.700	83.696	6,418,147
2022-10-04	87.400	87.900	86.800	87.800	83.792	5,827,963
2022-10-03	85.600	87.400	85.600	86.500	82.551	5,216,328
2022-09-30	85.500	86.900	85.200	86.600	82.647	10,334,050
2022-09-29	85.300	85.700	85.000	85.700	81.788	8,269,677
2022-09-28	85.500	86.100	84.300	84.800	80.929	10,239,719
2022-09-27	86.200	86.800	85.200	85.200	81.310	7,936,754
2022-09-26	85.800	86.700	85.300	86.000	82.074	10,574,388
2022-09-23	85.900	87.100	85.900	86.600	82.647	5,873,571
2022-09-22	85.900	86.300	85.100	85.900	81.979	5,910,736
2022-09-21	86.100	86.600	86.000	86.200	82.265	5,878,796
2022-09-20	86.000	86.600	85.800	86.100	82.169	5,873,019
2022-09-19	86.500	86.700	85.300	85.500	81.597	15,400,004
2022-09-16	87.200	88.000	86.500	86.500	82.551	78,642,885
2022-09-15	88.100	88.400	87.100	88.100	84.078	11,789,639
2022-09-14	88.300	88.700	87.700	88.100	84.078	12,709,719
2022-09-13	89.800	90.300	88.800	90.300	86.178	7,620,636
2022-09-12	88.800	89.600	88.400	89.400	85.319	5,874,875
2022-09-08	88.400	88.600	87.500	88.300	84.269	7,480,125
2022-09-07	89.000	89.000	88.100	88.300	84.269	8,683,342
2022-09-06	89.300	89.800	88.600	89.800	85.700	7,275,347
2022-09-05	88.900	89.500	88.000	89.300	85.223	7,686,732
2022-09-02	90.000	90.100	88.600	88.800	84.746	12,405,313
2022-09-01	90.100	90.700	89.500	90.000	85.891	10,535,033
2022-08-31	90.500	91.600	90.500	91.100	86.941	6,922,363
2022-08-30	91.000	91.800	90.800	91.300	87.132	7,409,999
2022-08-29	92.100	92.200	91.000	91.300	87.132	7,913,934
2022-08-26	94.000	94.400	93.000	93.200	88.945	6,545,760
2022-08-25	93.700	94.400	93.700	93.900	89.613	2,940,278
2022-08-24	94.200	94.500	93.500	93.600	89.327	3,028,201
2022-08-23	94.300	94.400	93.600	93.600	89.327	4,103,013
2022-08-22	93.500	94.900	93.400	94.900	90.568	5,058,013
2022-08-19	93.600	94.400	93.600	94.300	89.995	3,535,223
2022-08-18	94.000	94.400	93.300	94.200	89.900	3,093,846
2022-08-17	94.400	94.600	93.800	94.200	89.900	5,642,012
2022-08-16	94.500	94.600	93.600	94.400	90.090	4,283,456
2022-08-15	94.200	94.700	93.900	94.500	90.186	3,991,838
2022-08-12	93.000	94.000	92.800	93.800	89.518	5,636,437
2022-08-11	91.800	92.800	91.600	92.600	88.373	7,778,965
2022-08-10	90.500	91.300	90.100	91.300	87.132	6,183,733
2022-08-09	90.700	91.000	90.000	90.900	86.750	4,876,839

← NewerPage 17 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.