Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	91.000	91.100	90.100	91.000	86.846	3,541,674
2022-08-05	91.800	91.800	90.900	91.000	86.846	7,456,553
2022-08-04	91.200	91.700	89.400	90.900	86.750	15,075,004
2022-08-03	91.000	91.700	90.700	91.700	87.514	8,239,624
2022-08-02	91.800	91.800	90.300	91.600	87.418	12,063,781
2022-08-01	92.000	93.000	91.700	92.500	88.277	6,661,449
2022-07-29	92.000	92.000	91.500	92.000	87.800	6,482,695
2022-07-28	90.800	91.100	90.100	91.100	86.941	4,014,623
2022-07-27	90.700	90.900	89.500	90.200	86.082	6,247,433
2022-07-26	90.000	91.200	89.900	90.300	86.178	7,732,557
2022-07-25	88.000	90.500	87.900	90.300	86.178	8,101,719
2022-07-22	88.300	88.800	87.600	87.900	83.887	11,966,835
2022-07-21	88.500	89.400	87.300	88.800	84.746	12,818,532
2022-07-20	89.500	89.600	87.800	87.800	83.792	13,898,961
2022-07-19	87.800	89.500	87.200	88.600	84.555	13,098,399
2022-07-18	86.500	88.200	86.400	88.000	83.983	9,783,949
2022-07-15	87.000	87.200	86.100	86.600	82.647	9,844,209
2022-07-14	85.700	87.400	84.900	87.000	83.028	10,398,769
2022-07-13	87.500	87.800	85.500	85.700	81.788	17,867,091
2022-07-12	85.000	85.700	84.700	85.400	81.501	12,513,487
2022-07-11	86.000	86.000	84.800	84.900	81.024	11,068,277
2022-07-08	85.100	86.100	84.300	85.000	81.120	21,813,673
2022-07-07	86.500	86.600	84.200	84.600	80.738	33,110,561
2022-07-06	94.000	94.000	87.000	87.000	83.028	30,591,441
2022-07-05	99.000	99.100	93.000	94.000	89.709	45,017,430
2022-07-04	108.00	108.50	106.00	107.50	94.803	20,063,169
2022-07-01	109.00	109.50	107.00	108.00	95.244	15,484,660
2022-06-30	110.00	110.00	108.50	108.50	95.685	12,266,070
2022-06-29	109.00	110.50	109.00	109.50	96.567	11,948,710
2022-06-28	109.00	110.00	108.50	109.50	96.567	7,615,330
2022-06-27	109.50	110.00	109.00	109.50	96.567	6,533,791
2022-06-24	108.50	109.00	108.00	109.00	96.126	10,491,279
2022-06-23	108.50	109.50	107.50	108.00	95.244	8,910,751
2022-06-22	108.50	109.00	107.50	108.00	95.244	7,543,456
2022-06-21	108.00	108.50	107.00	108.50	95.685	13,139,903
2022-06-20	106.00	108.00	106.00	107.50	94.803	10,711,339
2022-06-17	105.50	106.50	105.00	106.50	93.921	13,576,269
2022-06-16	107.50	107.50	106.00	106.50	93.921	6,459,978
2022-06-15	106.50	107.50	106.00	106.50	93.921	9,259,896
2022-06-14	106.00	107.00	105.50	106.50	93.921	6,188,761
2022-06-13	106.50	107.00	105.50	106.50	93.921	8,471,409
2022-06-10	107.00	108.00	106.50	107.50	94.803	5,487,054
2022-06-09	107.50	108.00	107.00	108.00	95.244	6,381,272
2022-06-08	107.50	108.00	107.00	107.50	94.803	5,347,018
2022-06-07	108.00	108.50	107.00	107.00	94.362	6,700,589
2022-06-06	108.00	109.00	107.00	108.50	95.685	9,943,661
2022-06-02	106.00	107.00	105.50	107.00	94.362	5,674,777
2022-06-01	106.00	107.50	106.00	106.50	93.921	13,463,984
2022-05-31	106.50	107.50	105.00	105.00	92.598	36,012,743
2022-05-30	107.00	107.50	106.50	106.50	93.921	9,828,848
2022-05-27	106.00	106.50	105.50	106.50	93.921	9,392,163
2022-05-26	106.00	106.50	104.50	105.00	92.598	6,810,623
2022-05-25	105.00	106.00	104.50	105.50	93.039	6,661,617
2022-05-24	104.50	105.00	104.50	105.00	92.598	3,603,684
2022-05-23	105.00	105.50	104.00	105.00	92.598	4,505,076
2022-05-20	103.50	104.50	103.00	104.50	92.157	7,264,342
2022-05-19	103.00	103.50	102.50	103.00	90.835	5,656,102
2022-05-18	103.00	104.50	103.00	104.50	92.157	9,867,476
2022-05-17	103.00	103.50	102.00	103.00	90.835	9,511,905
2022-05-16	103.50	103.50	102.50	102.50	90.394	5,857,869

← NewerPage 18 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.