Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	49.850	50.200	49.400	49.850	49.850	4,546,041
2024-07-30	50.100	50.200	49.000	49.850	49.850	4,848,415
2024-07-29	50.500	50.600	49.800	49.900	49.900	7,816,805
2024-07-26	50.400	50.400	49.950	50.000	50.000	5,531,858
2024-07-23	50.800	50.900	50.100	50.500	50.500	5,582,189
2024-07-22	50.200	50.600	49.700	50.500	50.500	9,842,139
2024-07-19	51.000	51.300	49.900	50.500	50.500	11,889,059
2024-07-18	50.100	51.200	49.600	51.200	51.200	22,505,209
2024-07-17	48.700	50.100	48.450	49.750	49.750	16,433,707
2024-07-16	48.550	48.750	48.200	48.400	48.400	7,508,731
2024-07-15	49.100	49.150	48.050	48.300	48.300	7,130,503
2024-07-12	47.800	49.450	47.300	48.650	48.650	15,283,297
2024-07-11	47.500	47.700	46.850	47.700	47.700	12,172,351
2024-07-10	47.600	47.650	47.000	47.050	47.050	14,191,310
2024-07-09	49.350	49.400	48.350	48.500	48.500	11,957,450
2024-07-08	49.000	49.550	48.950	49.150	49.150	8,049,155
2024-07-05	49.450	49.500	48.850	49.200	49.200	7,812,242
2024-07-04	48.700	49.700	48.650	49.400	49.400	13,415,995
2024-07-03	48.600	48.900	48.050	48.550	48.550	10,775,247
2024-07-02	49.500	49.500	48.500	48.550	48.550	13,076,275
2024-07-01	50.500	50.600	49.550	49.750	49.750	7,431,808
2024-06-28	49.700	50.800	49.600	50.400	50.400	5,257,051
2024-06-27	49.850	50.400	49.300	49.650	49.650	9,870,349
2024-06-26	51.000	51.100	50.100	50.100	50.100	12,407,082
2024-06-25	52.200	52.200	50.900	51.200	51.200	7,157,631
2024-06-24	52.500	52.600	51.300	51.500	51.500	7,341,938
2024-06-21	52.500	53.100	52.300	52.400	52.400	9,193,536
2024-06-20	52.000	52.500	51.600	52.400	52.400	9,297,516
2024-06-19	51.600	52.000	51.200	51.400	51.400	10,184,519
2024-06-18	51.700	52.200	50.900	51.600	51.600	8,197,946
2024-06-17	52.100	52.100	51.600	51.600	51.600	3,650,138
2024-06-14	51.600	52.200	51.500	52.100	52.100	3,565,140
2024-06-13	52.000	52.400	51.400	51.700	51.700	5,471,959
2024-06-12	51.900	52.500	51.800	51.800	51.800	3,603,481
2024-06-11	52.100	52.900	52.000	52.100	52.100	6,191,827
2024-06-07	51.000	52.100	51.000	52.000	52.000	4,317,993
2024-06-06	50.900	51.400	50.900	50.900	50.900	5,844,757
2024-06-05	51.600	51.800	51.200	51.200	51.200	5,321,715
2024-06-04	52.500	52.600	51.700	51.700	51.700	9,480,802
2024-06-03	53.000	53.200	52.600	52.600	52.600	4,447,018
2024-05-31	53.500	53.900	52.900	52.900	52.900	13,445,393
2024-05-30	53.500	53.900	53.300	53.300	53.300	5,969,576
2024-05-29	54.600	54.800	53.900	53.900	53.900	5,602,891
2024-05-28	54.000	55.100	54.000	55.000	55.000	4,239,072
2024-05-27	54.000	54.000	53.400	53.900	53.900	5,768,878
2024-05-24	54.700	54.700	54.000	54.200	54.200	4,373,965
2024-05-23	55.600	56.000	54.700	54.800	54.800	5,781,867
2024-05-22	56.200	56.500	56.100	56.200	56.200	3,608,999
2024-05-21	57.400	57.500	56.100	56.300	56.300	4,685,062
2024-05-20	57.200	57.400	56.600	57.200	57.200	3,630,461
2024-05-17	57.200	57.700	56.600	56.600	56.600	5,994,545
2024-05-16	57.000	57.400	56.600	57.000	57.000	7,046,655
2024-05-15	56.700	57.200	56.400	56.400	56.400	5,772,337
2024-05-14	56.600	57.200	56.200	56.400	56.400	3,695,009
2024-05-13	56.700	57.100	56.200	56.600	56.600	3,014,717
2024-05-10	56.200	56.700	55.900	56.600	56.600	2,556,651
2024-05-09	56.400	56.600	55.900	56.100	56.100	2,985,202
2024-05-08	56.600	56.800	56.200	56.400	56.400	4,791,093
2024-05-07	56.700	56.900	56.000	56.300	56.300	3,429,876
2024-05-06	56.700	57.000	56.200	56.500	56.500	4,753,010

← NewerPage 10 of 21 · 1,219 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.