Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	76.500	79.000	75.500	78.700	78.700	50,669,919
2026-10-15	85.600	86.100	77.000	77.000	77.000	85,861,307
2026-10-14	78.200	85.500	78.000	85.500	85.500	102,833,327
2026-10-13	75.000	78.700	74.000	77.800	77.800	53,174,253
2026-10-12	76.900	78.500	75.700	76.800	76.800	39,739,921
2026-10-08	76.300	79.100	75.500	77.600	77.600	81,901,882
2026-10-07	72.500	77.100	72.300	75.800	75.800	60,916,164
2026-10-06	72.200	73.400	70.800	73.000	73.000	27,755,051
2026-10-05	71.700	73.000	70.900	71.600	71.600	26,908,527
2026-10-02	68.800	72.600	68.200	71.700	71.700	56,300,848
2026-10-01	69.400	70.900	67.500	67.700	67.700	18,523,099
2026-09-30	68.300	70.500	67.600	69.700	69.700	32,751,051
2026-09-29	67.100	71.400	67.100	67.500	67.500	25,456,233
2026-09-24	65.000	67.200	63.800	67.000	67.000	18,615,460
2026-09-23	67.000	67.200	65.100	65.400	65.400	15,617,058
2026-09-22	68.400	69.200	66.500	66.500	66.500	19,848,108
2026-09-21	68.300	69.000	67.600	67.800	67.800	9,868,337
2026-09-18	69.100	69.200	67.100	68.100	68.100	24,246,105
2026-09-17	66.300	68.700	66.100	68.600	68.600	21,953,125
2026-09-16	66.100	67.700	65.400	65.800	65.800	15,780,367
2026-09-15	66.600	66.800	64.900	65.800	65.800	23,597,577
2026-09-14	70.500	70.500	66.200	67.600	67.600	27,691,528
2026-09-11	70.400	71.800	69.800	70.200	70.200	18,451,753
2026-09-10	72.000	72.700	70.300	71.300	71.300	22,177,850
2026-09-09	70.900	73.500	70.200	71.800	71.800	37,052,606
2026-09-08	72.600	72.600	70.100	70.600	70.600	23,965,797
2026-09-07	70.200	75.100	69.900	71.900	71.900	57,545,072
2026-09-04	70.000	70.800	67.400	69.800	69.800	41,061,647
2026-09-03	72.100	78.200	69.300	69.700	69.700	81,979,796
2026-09-02	74.500	74.700	70.500	72.800	72.800	62,074,296
2026-09-01	69.300	74.900	67.300	74.300	74.300	118,268,048
2026-08-31	62.000	68.300	61.900	68.300	68.300	70,588,898
2026-08-28	63.500	64.200	62.000	62.100	62.100	23,642,577
2026-08-27	61.000	64.200	60.100	63.200	63.200	37,816,910
2026-08-26	57.900	60.900	57.700	60.300	60.300	28,078,732
2026-08-25	56.500	58.300	56.100	58.000	58.000	10,442,649
2026-08-24	59.900	60.500	56.300	57.100	57.100	33,104,866
2026-08-21	59.000	60.300	58.200	60.100	60.100	19,345,426
2026-08-20	57.300	60.100	57.300	58.400	58.400	23,565,189
2026-08-19	59.100	59.300	56.600	56.700	56.700	26,729,862
2026-08-18	59.000	61.400	59.000	59.400	59.400	25,149,383
2026-08-17	60.400	61.700	59.100	59.300	59.300	18,893,246
2026-08-14	60.100	61.500	59.000	60.500	60.500	26,537,532
2026-08-13	60.300	61.100	59.000	59.500	59.500	21,240,558
2026-08-12	58.700	60.000	58.700	59.600	59.600	20,041,890
2026-08-11	58.600	58.900	56.800	58.200	58.200	19,837,063
2026-08-10	59.700	59.700	57.600	58.800	58.800	18,797,556
2026-08-07	59.300	60.500	58.100	58.900	58.900	25,576,229
2026-08-06	58.200	59.100	57.700	58.100	58.100	13,431,956
2026-08-05	59.400	61.000	58.400	58.600	58.600	25,011,319
2026-08-04	55.500	59.300	55.500	58.200	58.200	28,578,019
2026-08-03	56.600	57.300	55.600	56.300	56.300	28,710,391
2026-07-31	60.000	61.300	56.700	57.400	57.400	46,958,770
2026-07-30	59.500	59.800	55.800	56.400	56.400	44,177,598
2026-07-29	61.400	62.000	56.600	58.500	58.500	50,378,661
2026-07-28	61.800	62.800	60.700	60.900	60.900	39,546,541
2026-07-27	65.900	67.400	62.600	65.000	65.000	50,459,622
2026-07-24	72.000	72.600	66.800	67.500	67.500	79,621,590
2026-07-23	71.700	77.600	70.800	71.700	71.700	159,535,918
2026-07-22	68.800	73.500	68.300	70.600	70.600	93,561,646

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.9500 TWD
2022-06-28	4.8000 TWD
2021-07-27	2.5000 TWD
2020-07-01	3.8000 TWD
2019-06-26	6.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.