Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	105.00	105.50	104.00	104.00	91.716	5,760,610
2022-02-14	106.50	107.00	104.50	105.00	92.598	7,838,908
2022-02-11	106.00	106.50	105.00	106.00	93.480	6,334,235
2022-02-10	105.50	106.50	105.00	106.50	93.921	6,371,811
2022-02-09	105.00	106.50	104.50	105.50	93.039	8,856,559
2022-02-08	106.50	107.50	105.00	105.50	93.039	6,642,685
2022-02-07	104.50	108.50	104.50	107.00	94.362	8,975,278
2022-01-26	104.00	105.50	103.50	105.00	92.598	6,975,200
2022-01-25	104.50	104.50	103.00	104.50	92.157	10,024,842
2022-01-24	105.00	106.00	104.50	105.50	93.039	4,670,984
2022-01-21	106.50	107.00	104.50	105.00	92.598	9,887,552
2022-01-20	106.00	108.50	106.00	107.50	94.803	6,412,084
2022-01-19	107.00	108.00	106.00	106.00	93.480	6,190,412
2022-01-18	106.50	107.50	106.00	106.50	93.921	3,614,233
2022-01-17	107.00	107.50	105.50	106.00	93.480	4,387,767
2022-01-14	108.50	108.50	107.00	107.00	94.362	5,396,552
2022-01-13	109.50	110.50	108.00	108.50	95.685	9,946,165
2022-01-12	106.50	109.50	106.00	109.00	96.126	13,004,154
2022-01-11	105.50	106.50	105.00	106.00	93.480	6,489,928
2022-01-10	105.00	106.00	104.50	105.50	93.039	5,784,268
2022-01-07	106.50	107.00	105.00	105.50	93.039	5,028,344
2022-01-06	105.50	106.50	105.00	106.50	93.921	6,381,700
2022-01-05	104.50	105.50	104.00	105.50	93.039	5,882,459
2022-01-04	105.50	106.00	104.50	105.00	92.598	5,489,087
2022-01-03	105.00	106.00	104.50	105.50	93.039	5,840,396
2021-12-30	105.00	105.50	104.00	104.00	91.716	4,652,020
2021-12-29	105.50	106.00	104.50	105.50	93.039	5,180,888
2021-12-28	104.50	105.00	103.00	105.00	92.598	6,073,563
2021-12-27	104.00	104.50	103.50	104.50	92.157	1,554,628
2021-12-24	104.50	104.50	104.00	104.00	91.716	3,492,538
2021-12-23	103.50	104.50	103.00	104.50	92.157	3,910,565
2021-12-22	103.50	104.00	103.00	103.00	90.835	3,571,598
2021-12-21	102.50	104.00	102.50	103.50	91.275	4,845,940
2021-12-20	102.00	103.00	101.50	102.00	89.953	4,164,225
2021-12-17	101.50	103.50	101.50	103.00	90.835	9,074,436
2021-12-16	102.50	103.00	101.00	101.50	89.512	10,799,638
2021-12-15	103.00	103.50	101.50	102.00	89.953	10,093,491
2021-12-14	102.50	104.00	102.50	103.50	91.275	7,452,638
2021-12-13	104.00	105.00	103.00	103.00	90.835	7,776,859
2021-12-10	104.50	105.00	104.00	104.00	91.716	3,744,951
2021-12-09	105.00	105.50	104.00	105.00	92.598	5,408,799
2021-12-08	104.50	106.00	104.00	104.50	92.157	8,583,066
2021-12-07	104.00	105.00	103.00	103.50	91.275	6,852,032
2021-12-06	103.00	104.50	102.50	104.00	91.716	5,748,429
2021-12-03	103.50	104.50	103.00	103.50	91.275	4,796,854
2021-12-02	103.00	104.50	103.00	103.50	91.275	4,641,796
2021-12-01	102.00	104.00	102.00	104.00	91.716	4,446,629
2021-11-30	102.50	104.00	102.00	102.50	90.394	17,880,875
2021-11-29	102.00	104.50	101.50	103.00	90.835	8,172,492
2021-11-26	104.00	104.50	103.50	103.50	91.275	6,125,404
2021-11-25	106.00	106.00	104.50	105.00	92.598	3,858,307
2021-11-24	105.00	106.50	104.50	106.00	93.480	7,441,903
2021-11-23	104.50	105.50	104.00	105.00	92.598	4,986,491
2021-11-22	102.50	105.50	102.50	104.50	92.157	9,243,922
2021-11-19	107.00	107.00	103.50	103.50	91.275	16,230,763
2021-11-18	105.50	107.50	105.00	107.00	94.362	8,803,083
2021-11-17	105.50	106.00	105.00	106.00	93.480	14,528,281
2021-11-16	107.00	107.00	105.50	106.50	93.921	7,196,492
2021-11-15	107.50	107.50	106.00	107.00	94.362	7,921,770
2021-11-12	106.00	108.00	105.50	107.50	94.803	8,078,870

← NewerPage 20 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.