Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	56.900	56.900	56.400	56.600	56.600	1,649,606
2024-01-24	55.800	56.900	55.700	56.800	56.800	3,377,437
2024-01-23	55.600	56.200	55.400	55.700	55.700	4,726,809
2024-01-22	56.100	56.200	55.500	55.600	55.600	4,243,918
2024-01-19	55.600	56.300	55.600	55.900	55.900	4,974,548
2024-01-18	55.800	56.300	55.500	55.800	55.800	4,372,116
2024-01-17	56.700	57.000	55.700	55.800	55.800	11,551,222
2024-01-16	59.300	59.400	57.000	57.000	57.000	19,394,297
2024-01-15	60.100	60.300	59.700	59.700	59.700	4,241,467
2024-01-12	60.100	60.400	60.100	60.100	60.100	2,022,711
2024-01-11	60.500	60.800	60.000	60.300	60.300	3,367,775
2024-01-10	60.800	60.800	60.300	60.300	60.300	3,477,212
2024-01-09	61.300	61.300	60.800	60.800	60.800	2,112,451
2024-01-08	61.000	61.800	61.000	61.000	61.000	2,358,793
2024-01-05	61.300	61.300	61.000	61.000	61.000	1,852,657
2024-01-04	61.100	61.300	60.800	61.100	61.100	2,081,053
2024-01-03	61.600	61.700	61.000	61.100	61.100	4,951,375
2024-01-02	62.300	62.600	61.900	62.300	62.300	2,215,431
2023-12-29	62.800	63.000	62.300	62.300	62.300	3,361,168
2023-12-28	62.500	62.900	62.200	62.800	62.800	3,893,088
2023-12-27	61.900	62.800	61.700	62.600	62.600	4,848,849
2023-12-26	61.900	62.100	61.600	61.700	61.700	3,570,371
2023-12-25	61.300	61.700	61.000	61.500	61.500	2,533,123
2023-12-22	62.300	62.400	61.200	61.400	61.400	7,326,631
2023-12-21	62.400	62.900	62.400	62.900	62.900	2,214,999
2023-12-20	63.000	63.200	62.400	63.000	63.000	5,860,848
2023-12-19	63.300	63.500	62.800	62.800	62.800	2,530,438
2023-12-18	63.700	64.000	63.200	63.500	63.500	2,723,028
2023-12-15	63.900	64.100	63.500	63.700	63.700	8,614,923
2023-12-14	63.000	63.900	62.600	63.500	63.500	4,698,891
2023-12-13	63.100	63.200	62.500	62.600	62.600	3,753,757
2023-12-12	63.900	63.900	63.000	63.000	63.000	3,316,143
2023-12-11	63.300	63.400	63.000	63.400	63.400	1,811,587
2023-12-08	63.500	63.700	63.100	63.300	63.300	3,349,547
2023-12-07	63.400	63.500	63.200	63.300	63.300	2,799,425
2023-12-06	64.000	64.000	63.400	63.400	63.400	3,159,706
2023-12-05	63.500	64.000	63.300	64.000	64.000	4,534,015
2023-12-04	64.100	64.300	63.300	63.700	63.700	3,753,623
2023-12-01	63.900	64.400	63.900	64.000	64.000	1,615,098
2023-11-30	64.400	64.600	64.000	64.200	64.200	6,981,092
2023-11-29	64.500	64.800	64.200	64.300	64.300	4,684,920
2023-11-28	63.900	64.500	63.200	64.500	64.500	6,222,544
2023-11-27	64.000	64.400	63.300	63.300	63.300	2,641,511
2023-11-24	64.200	64.200	63.600	64.000	64.000	2,776,893
2023-11-23	64.100	64.200	63.700	63.700	63.700	2,625,726
2023-11-22	64.500	64.900	64.400	64.500	64.500	2,009,214
2023-11-21	64.300	65.000	63.900	65.000	65.000	5,867,139
2023-11-20	64.700	64.700	63.500	63.800	63.800	2,459,891
2023-11-17	64.900	64.900	64.200	64.200	64.200	3,858,966
2023-11-16	64.500	65.000	64.000	65.000	65.000	7,213,829
2023-11-15	63.300	64.000	63.000	64.000	64.000	7,869,971
2023-11-14	62.900	62.900	62.400	62.600	62.600	2,202,420
2023-11-13	62.800	63.000	62.200	62.500	62.500	1,859,339
2023-11-10	62.500	62.800	62.400	62.600	62.600	1,077,422
2023-11-09	62.500	63.100	62.400	62.800	62.800	2,262,329
2023-11-08	63.000	63.000	62.300	62.800	62.800	2,679,459
2023-11-07	63.200	63.200	62.700	63.200	63.200	2,550,423
2023-11-06	63.000	63.200	62.500	63.200	63.200	4,833,924
2023-11-03	61.400	62.300	61.400	62.300	62.300	3,582,634
2023-11-02	61.500	61.700	61.200	61.200	61.200	2,580,623

← NewerPage 12 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.