Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	103.50	103.50	102.50	102.50	90.394	5,857,869
2022-05-13	102.00	104.00	101.50	102.50	90.394	16,031,757
2022-05-12	102.00	103.00	100.50	100.50	88.630	8,945,597
2022-05-11	102.50	103.00	102.00	102.00	89.953	6,178,441
2022-05-10	102.50	103.50	101.50	103.50	91.275	8,055,927
2022-05-09	104.50	105.00	103.50	103.50	91.275	7,509,349
2022-05-06	105.50	106.00	105.00	105.50	93.039	4,754,741
2022-05-05	106.50	107.00	105.50	106.00	93.480	6,135,891
2022-05-04	106.00	106.50	105.50	106.50	93.921	3,890,224
2022-05-03	106.00	106.00	105.00	106.00	93.480	3,522,259
2022-04-29	105.00	105.50	104.50	105.50	93.039	6,265,473
2022-04-28	104.50	105.00	104.00	104.50	92.157	7,822,252
2022-04-27	105.00	105.00	104.00	104.50	92.157	8,809,533
2022-04-26	105.50	106.00	105.00	105.50	93.039	6,960,444
2022-04-25	106.00	106.50	105.00	106.00	93.480	9,250,957
2022-04-22	106.00	107.00	106.00	107.00	94.362	10,571,644
2022-04-21	107.00	107.00	106.00	107.00	94.362	8,027,555
2022-04-20	105.50	106.50	105.00	106.50	93.921	9,049,125
2022-04-19	105.00	105.50	105.00	105.50	93.039	5,204,833
2022-04-18	105.00	105.50	104.50	104.50	92.157	4,285,000
2022-04-15	105.00	106.00	105.00	105.00	92.598	3,818,361
2022-04-14	106.00	106.00	105.00	105.50	93.039	4,026,288
2022-04-13	105.00	106.00	104.50	105.50	93.039	6,581,505
2022-04-12	106.00	106.00	104.50	105.00	92.598	9,853,004
2022-04-11	106.00	106.50	105.00	105.50	93.039	7,255,423
2022-04-08	107.00	107.50	105.50	106.50	93.921	7,289,844
2022-04-07	106.50	107.00	106.00	106.50	93.921	7,659,603
2022-04-06	106.00	107.50	105.50	107.00	94.362	9,417,018
2022-04-01	105.50	107.00	105.50	107.00	94.362	7,676,720
2022-03-31	106.50	107.00	106.00	106.50	93.921	4,570,075
2022-03-30	106.00	107.00	105.50	106.50	93.921	7,758,942
2022-03-29	106.00	106.50	105.00	105.50	93.039	7,886,313
2022-03-28	106.50	106.50	105.50	105.50	93.039	7,018,456
2022-03-25	106.50	107.00	106.00	106.50	93.921	6,596,352
2022-03-24	106.50	107.50	106.50	107.00	94.362	6,341,741
2022-03-23	107.50	107.50	107.00	107.50	94.803	7,521,242
2022-03-22	107.00	107.50	106.50	107.50	94.803	7,084,138
2022-03-21	106.00	108.00	106.00	107.50	94.803	9,270,494
2022-03-18	107.50	107.50	105.50	106.00	93.480	13,251,075
2022-03-17	107.50	108.00	106.00	107.00	94.362	12,167,125
2022-03-16	105.50	106.50	104.50	106.00	93.480	12,956,332
2022-03-15	106.50	106.50	105.00	106.00	93.480	8,420,184
2022-03-14	107.00	107.50	105.50	106.50	93.921	10,914,394
2022-03-11	107.00	108.00	105.50	106.50	93.921	18,272,415
2022-03-10	106.00	107.00	104.50	105.00	92.598	12,840,053
2022-03-09	105.00	106.00	104.50	105.50	93.039	7,165,705
2022-03-08	106.00	106.00	103.00	104.00	91.716	15,334,261
2022-03-07	107.00	107.50	105.50	106.00	93.480	13,858,290
2022-03-04	108.00	108.50	107.00	108.00	95.244	8,159,552
2022-03-03	109.00	109.50	108.00	109.00	96.126	9,766,690
2022-03-02	109.00	110.00	107.50	108.50	95.685	14,353,793
2022-03-01	106.00	108.50	105.50	108.00	95.244	11,180,971
2022-02-25	104.00	105.00	103.50	105.00	92.598	8,224,346
2022-02-24	104.50	105.50	104.00	104.00	91.716	11,022,227
2022-02-23	105.00	105.50	104.00	105.00	92.598	3,112,836
2022-02-22	105.50	105.50	104.00	104.00	91.716	9,567,202
2022-02-21	105.50	106.50	105.00	105.00	92.598	7,478,981
2022-02-18	105.00	106.50	105.00	106.00	93.480	7,412,406
2022-02-17	106.50	107.50	105.00	105.50	93.039	11,498,198
2022-02-16	104.50	107.00	104.00	106.50	93.921	11,597,446

← NewerPage 19 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.