Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	48.450	48.650	47.150	47.700	47.700	11,947,340
2024-10-28	47.000	48.900	46.700	48.550	48.550	17,301,379
2024-10-25	46.300	47.000	46.300	46.850	46.850	7,725,543
2024-10-24	46.300	46.850	45.800	46.200	46.200	11,850,743
2024-10-23	46.750	47.150	46.200	46.200	46.200	9,733,208
2024-10-22	47.500	47.500	46.400	46.700	46.700	13,792,672
2024-10-21	48.600	48.650	47.300	47.300	47.300	11,461,231
2024-10-18	48.750	49.050	48.100	48.200	48.200	8,557,399
2024-10-17	48.000	49.200	47.950	48.400	48.400	9,292,283
2024-10-16	48.000	48.450	47.600	47.950	47.950	19,923,301
2024-10-15	50.200	50.200	48.350	48.350	48.350	17,349,516
2024-10-14	49.600	50.400	48.450	50.000	50.000	13,123,082
2024-10-11	49.950	50.400	49.450	49.600	49.600	7,806,934
2024-10-09	51.100	51.200	49.400	49.550	49.550	12,625,882
2024-10-08	51.700	52.100	50.600	50.800	50.800	13,142,435
2024-10-07	53.100	53.400	51.300	52.200	52.200	16,687,690
2024-10-04	53.000	55.100	52.800	53.000	53.000	21,297,812
2024-10-01	53.500	53.700	52.700	53.000	53.000	13,555,032
2024-09-30	53.200	54.700	52.200	53.500	53.500	37,097,057
2024-09-27	50.400	53.700	50.200	53.500	53.500	32,996,604
2024-09-26	51.000	51.100	50.000	50.100	50.100	10,267,367
2024-09-25	49.250	50.600	49.000	50.600	50.600	24,526,651
2024-09-24	48.700	48.700	47.900	48.500	48.500	10,535,923
2024-09-23	49.100	49.450	48.500	48.750	48.750	8,762,398
2024-09-20	48.700	49.500	48.400	48.750	48.750	15,561,903
2024-09-19	48.200	48.750	47.350	48.550	48.550	16,107,129
2024-09-18	48.300	49.700	47.900	48.250	48.250	19,714,807
2024-09-16	47.200	49.250	46.500	48.250	48.250	26,355,478
2024-09-13	45.050	47.400	44.900	46.950	46.950	19,946,038
2024-09-12	45.300	45.400	44.400	45.000	45.000	13,169,592
2024-09-11	44.200	45.000	44.150	44.400	44.400	11,673,535
2024-09-10	45.000	45.100	44.150	44.200	44.200	16,754,907
2024-09-09	45.100	45.200	44.650	45.000	45.000	17,705,101
2024-09-06	46.200	46.750	45.600	46.250	46.250	15,371,743
2024-09-05	47.250	47.600	46.200	46.200	46.200	17,306,433
2024-09-04	48.350	48.350	47.000	47.000	47.000	28,988,163
2024-09-03	50.500	50.600	49.800	49.800	49.800	15,070,848
2024-09-02	51.900	51.900	50.500	50.500	50.500	11,388,505
2024-08-30	51.600	52.200	51.400	51.600	51.600	11,016,264
2024-08-29	51.500	51.900	51.300	51.500	51.500	4,679,847
2024-08-28	51.700	51.900	51.300	51.700	51.700	7,369,041
2024-08-27	52.000	52.100	51.400	51.900	51.900	6,130,244
2024-08-26	51.800	52.600	51.700	52.300	52.300	8,591,632
2024-08-23	52.100	52.300	51.300	51.900	51.900	8,087,970
2024-08-22	52.000	52.900	51.600	52.300	52.300	8,678,653
2024-08-21	51.700	52.200	51.300	52.000	52.000	8,561,490
2024-08-20	52.500	52.600	51.200	51.700	51.700	16,787,382
2024-08-19	52.600	52.700	52.100	52.200	52.200	7,874,591
2024-08-16	53.100	53.300	52.300	52.400	52.400	13,469,310
2024-08-15	53.900	53.900	52.500	52.500	52.500	11,466,935
2024-08-14	52.800	54.100	52.800	53.400	53.400	15,326,181
2024-08-13	53.900	53.900	52.700	52.800	52.800	15,971,668
2024-08-12	54.200	54.600	53.800	54.000	54.000	9,063,624
2024-08-09	53.600	55.200	53.600	54.800	54.800	13,927,742
2024-08-08	54.300	54.400	53.200	53.300	53.300	16,783,763
2024-08-07	54.500	55.500	54.500	55.000	55.000	8,680,462
2024-08-06	55.000	55.800	53.100	55.200	55.200	15,684,629
2024-08-05	56.100	56.100	53.600	54.800	54.800	26,746,080
2024-08-02	57.800	58.000	57.100	57.300	57.300	9,807,974
2024-08-01	58.300	58.700	57.600	58.500	58.500	8,749,263

← NewerPage 9 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.