Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	56.000	57.000	56.000	56.100	56.100	6,612,326
2024-05-02	55.500	56.000	55.300	55.700	55.700	2,668,117
2024-04-30	55.600	56.100	55.100	55.500	55.500	7,422,209
2024-04-29	54.200	55.800	54.200	55.800	55.800	6,869,881
2024-04-26	53.700	54.400	53.700	53.900	53.900	2,998,512
2024-04-25	54.600	54.900	53.700	54.000	54.000	4,219,498
2024-04-24	55.200	55.400	54.800	54.800	54.800	2,673,515
2024-04-23	55.200	55.300	54.700	54.900	54.900	4,751,291
2024-04-22	53.100	55.300	53.000	55.100	55.100	10,768,445
2024-04-19	53.300	53.900	52.300	52.400	52.400	12,777,477
2024-04-18	53.500	54.000	53.300	53.600	53.600	5,048,089
2024-04-17	53.900	54.000	53.400	53.600	53.600	5,415,372
2024-04-16	54.700	54.900	53.600	53.900	53.900	7,705,858
2024-04-15	55.300	55.700	55.000	55.000	55.000	3,920,688
2024-04-12	55.100	55.300	54.700	55.300	55.300	5,185,414
2024-04-11	55.800	55.900	55.200	55.500	55.500	4,425,782
2024-04-10	56.000	56.500	56.000	56.100	56.100	3,490,929
2024-04-09	55.000	56.100	55.000	55.900	55.900	4,268,169
2024-04-08	55.100	55.200	54.600	55.100	55.100	3,228,013
2024-04-03	55.800	55.800	55.000	55.100	55.100	5,073,857
2024-04-02	56.000	56.000	55.500	55.900	55.900	2,905,990
2024-04-01	55.200	56.400	55.200	56.100	56.100	5,317,625
2024-03-29	55.000	55.700	54.900	55.200	55.200	3,149,000
2024-03-28	55.100	55.400	54.500	54.700	54.700	3,479,859
2024-03-27	55.200	55.600	55.100	55.100	55.100	2,436,781
2024-03-26	54.700	55.700	54.200	55.600	55.600	7,338,575
2024-03-25	54.200	54.800	54.100	54.600	54.600	2,210,855
2024-03-22	54.900	54.900	54.300	54.600	54.600	3,370,628
2024-03-21	53.700	55.200	53.700	54.900	54.900	6,081,669
2024-03-20	54.600	54.700	53.500	53.700	53.700	9,177,621
2024-03-19	54.900	55.100	54.700	54.700	54.700	3,693,288
2024-03-18	55.600	55.600	55.100	55.100	55.100	2,303,346
2024-03-15	56.100	56.200	55.200	55.600	55.600	5,057,539
2024-03-14	55.100	55.900	55.000	55.900	55.900	4,566,783
2024-03-13	55.700	55.700	54.800	54.900	54.900	4,510,826
2024-03-12	55.500	55.800	55.500	55.700	55.700	2,437,737
2024-03-11	54.800	55.700	54.800	55.300	55.300	3,262,737
2024-03-08	54.900	54.900	54.400	54.800	54.800	5,408,490
2024-03-07	55.000	55.300	54.500	55.000	55.000	4,600,769
2024-03-06	55.100	55.600	55.000	55.000	55.000	3,377,793
2024-03-05	55.500	55.800	55.000	55.000	55.000	6,663,657
2024-03-04	56.000	56.100	55.700	55.700	55.700	3,873,220
2024-03-01	56.400	56.500	55.900	56.100	56.100	3,565,497
2024-02-29	56.600	57.200	56.200	57.200	57.200	7,979,549
2024-02-27	56.200	56.500	55.900	56.100	56.100	3,570,494
2024-02-26	56.400	56.700	56.100	56.400	56.400	3,335,756
2024-02-23	56.800	56.900	56.600	56.600	56.600	2,297,831
2024-02-22	57.500	57.700	56.800	56.800	56.800	2,714,902
2024-02-21	58.000	58.100	57.400	57.400	57.400	1,940,644
2024-02-20	58.200	58.200	57.700	57.900	57.900	2,182,675
2024-02-19	57.900	58.500	57.700	58.100	58.100	3,084,396
2024-02-16	56.700	57.400	56.500	57.400	57.400	2,425,837
2024-02-15	56.700	56.700	55.600	56.500	56.500	7,551,348
2024-02-05	57.000	57.500	56.900	57.100	57.100	3,237,116
2024-02-02	57.800	57.900	57.100	57.900	57.900	1,956,883
2024-02-01	56.900	57.800	56.900	57.700	57.700	2,791,326
2024-01-31	56.500	57.000	56.500	56.600	56.600	2,538,776
2024-01-30	57.900	58.000	56.800	56.800	56.800	3,503,083
2024-01-29	57.800	58.400	57.800	57.900	57.900	4,181,802
2024-01-26	56.600	57.700	56.500	57.700	57.700	4,116,385

← NewerPage 11 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.