Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	61.500	61.700	61.200	61.200	61.200	2,580,623
2023-11-01	61.000	61.100	60.800	60.800	60.800	2,255,655
2023-10-31	60.800	61.500	60.800	60.900	60.900	3,494,729
2023-10-30	61.000	61.300	60.600	60.800	60.800	2,611,833
2023-10-27	60.900	61.100	60.700	60.800	60.800	1,924,135
2023-10-26	61.200	61.300	60.600	60.600	60.600	4,506,319
2023-10-25	61.900	62.100	61.400	61.600	61.600	2,403,998
2023-10-24	61.600	62.000	61.400	61.600	61.600	2,088,280
2023-10-23	62.000	62.400	61.500	61.600	61.600	2,354,403
2023-10-20	62.500	62.800	61.600	62.000	62.000	4,241,794
2023-10-19	63.800	64.400	62.800	63.200	63.200	4,266,014
2023-10-18	64.200	64.800	62.800	64.800	64.800	14,227,196
2023-10-17	64.100	64.200	63.500	63.700	63.700	3,174,897
2023-10-16	63.100	63.900	62.500	63.800	63.800	4,489,431
2023-10-13	62.600	62.800	62.300	62.800	62.800	3,364,557
2023-10-12	62.300	63.000	62.000	63.000	63.000	4,564,369
2023-10-11	62.100	62.100	61.200	61.900	61.900	4,862,297
2023-10-06	61.200	61.200	60.600	61.200	61.200	1,870,441
2023-10-05	60.400	61.200	60.300	60.900	60.900	2,933,243
2023-10-04	60.500	60.600	60.200	60.200	60.200	5,482,596
2023-10-03	61.000	61.700	61.000	61.000	61.000	2,825,971
2023-10-02	62.200	62.200	61.200	61.400	61.400	2,642,797
2023-09-28	62.100	62.300	61.100	61.500	61.500	3,997,668
2023-09-27	62.900	62.900	61.600	61.700	61.700	5,827,519
2023-09-26	63.600	64.000	63.100	63.200	63.200	3,091,654
2023-09-25	64.300	64.500	63.900	64.100	64.100	999,839
2023-09-22	63.900	64.200	63.600	64.100	64.100	1,861,144
2023-09-21	64.400	64.800	63.900	63.900	63.900	4,489,709
2023-09-20	64.000	65.400	64.000	64.800	64.800	3,841,728
2023-09-19	64.200	64.200	63.400	64.100	64.100	3,490,681
2023-09-18	65.200	65.700	64.000	64.300	64.300	3,542,496
2023-09-15	66.000	66.100	65.200	65.800	65.800	8,065,054
2023-09-14	65.600	66.100	64.800	66.000	66.000	7,352,421
2023-09-13	64.900	65.300	64.700	65.100	65.100	2,394,897
2023-09-12	64.500	64.900	64.200	64.700	64.700	2,405,901
2023-09-11	63.900	64.400	63.700	64.200	64.200	2,886,798
2023-09-08	63.900	63.900	63.100	63.500	63.500	2,049,161
2023-09-07	63.000	63.600	62.900	63.400	63.400	3,139,360
2023-09-06	63.600	63.800	63.000	63.000	63.000	3,453,594
2023-09-05	64.000	64.300	63.600	63.800	63.800	1,355,968
2023-09-04	63.100	64.600	63.100	64.400	64.400	3,278,800
2023-09-01	61.900	63.400	61.700	63.300	63.300	5,096,285
2023-08-31	61.900	62.200	61.200	62.000	62.000	8,985,789
2023-08-30	62.000	62.000	61.300	61.800	61.800	3,274,039
2023-08-29	60.900	61.900	60.500	61.800	61.800	3,598,119
2023-08-28	60.700	61.200	60.500	60.900	60.900	1,938,340
2023-08-25	60.800	60.900	60.500	60.700	60.700	4,235,717
2023-08-24	60.700	61.000	60.300	60.700	60.700	4,691,574
2023-08-23	60.500	61.000	60.300	60.500	60.500	4,256,363
2023-08-22	61.300	61.400	60.300	60.500	60.500	6,592,724
2023-08-21	62.100	62.100	61.000	61.200	61.200	5,203,596
2023-08-18	61.500	62.500	60.700	62.100	62.100	9,228,407
2023-08-17	61.900	62.200	59.800	62.000	62.000	14,149,974
2023-08-16	63.200	63.300	62.000	62.800	62.800	8,163,578
2023-08-15	64.600	64.600	63.300	63.600	63.600	7,019,556
2023-08-14	65.800	65.800	64.300	64.600	64.600	3,147,807
2023-08-11	65.900	66.200	65.400	65.700	65.700	2,329,168
2023-08-10	66.200	66.300	65.800	65.900	65.900	2,477,636
2023-08-09	66.100	66.200	65.700	66.200	66.200	1,406,117
2023-08-08	66.200	66.500	65.400	65.400	65.400	3,271,625

← NewerPage 13 of 21 · 1,216 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.