Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	66.900	67.300	66.500	66.500	66.500	1,938,276
2023-08-04	65.700	67.200	65.700	67.000	67.000	5,756,692
2023-08-02	66.300	66.500	65.200	65.400	65.400	4,952,060
2023-08-01	65.600	66.800	65.600	66.500	66.500	3,389,028
2023-07-31	65.300	65.900	65.300	65.400	65.400	3,004,360
2023-07-28	65.000	65.600	65.000	65.100	65.100	1,518,809
2023-07-27	65.400	65.600	65.200	65.300	65.300	1,611,353
2023-07-26	64.000	65.500	64.000	65.400	65.400	2,832,947
2023-07-25	64.300	64.300	64.100	64.100	64.100	2,143,395
2023-07-24	64.700	64.700	64.100	64.100	64.100	2,758,742
2023-07-21	64.600	64.700	64.100	64.100	64.100	3,708,559
2023-07-20	64.300	64.700	64.300	64.700	64.700	2,878,562
2023-07-19	64.300	64.700	64.300	64.300	64.300	2,785,036
2023-07-18	64.500	64.800	64.400	64.400	64.400	3,037,155
2023-07-17	64.500	65.000	64.500	64.800	64.800	1,791,784
2023-07-14	64.400	65.000	64.300	65.000	65.000	4,572,660
2023-07-13	64.500	65.000	64.000	64.100	64.100	3,950,403
2023-07-12	63.900	64.500	63.900	64.300	64.300	2,447,505
2023-07-11	64.000	64.400	63.900	64.200	64.200	2,568,629
2023-07-10	63.500	64.100	63.500	63.600	63.600	4,016,861
2023-07-07	64.100	64.200	63.200	63.700	63.700	5,556,450
2023-07-06	65.100	65.200	64.300	64.400	64.400	8,809,763
2023-07-05	66.000	66.500	65.600	65.600	65.600	5,339,291
2023-07-04	67.000	67.000	66.300	66.300	66.300	4,723,083
2023-07-03	67.200	67.500	67.000	67.000	67.000	2,876,502
2023-06-30	67.200	67.500	67.100	67.100	67.100	4,487,839
2023-06-29	68.200	68.300	67.100	67.600	67.600	3,880,784
2023-06-28	67.800	68.000	67.600	67.600	67.600	2,507,963
2023-06-27	67.700	68.100	67.600	68.100	68.100	1,548,333
2023-06-26	67.800	68.100	67.700	67.800	67.800	2,615,237
2023-06-21	67.900	68.500	67.700	68.100	68.100	2,375,021
2023-06-20	68.000	68.100	67.700	67.900	67.900	1,705,324
2023-06-19	67.900	68.100	67.700	67.800	67.800	3,342,622
2023-06-16	68.100	68.400	68.000	68.000	68.000	4,654,137
2023-06-15	68.400	68.400	68.100	68.400	68.400	1,862,194
2023-06-14	68.300	68.600	68.100	68.400	68.400	2,084,440
2023-06-13	68.700	69.100	68.600	68.600	67.650	4,119,366
2023-06-12	69.300	69.300	68.700	68.800	67.847	1,926,886
2023-06-09	68.500	69.400	68.500	69.300	68.340	2,590,833
2023-06-08	69.400	69.400	68.700	68.800	67.847	1,431,159
2023-06-07	69.700	69.700	69.200	69.500	68.538	2,138,463
2023-06-06	69.100	69.600	69.000	69.500	68.538	3,100,361
2023-06-05	69.000	69.100	68.700	69.100	68.143	1,402,162
2023-06-02	68.600	69.000	68.300	68.700	67.749	2,469,362
2023-06-01	69.000	69.100	68.200	68.200	67.256	1,676,546
2023-05-31	68.600	69.000	68.400	68.400	67.453	7,573,070
2023-05-30	69.500	69.500	68.600	68.600	67.650	4,249,578
2023-05-29	69.300	69.500	69.000	69.400	68.439	2,366,357
2023-05-26	68.600	69.100	68.200	68.800	67.847	1,893,757
2023-05-25	69.400	69.800	69.300	69.300	68.340	2,215,944
2023-05-24	70.000	70.000	69.500	70.000	69.031	2,038,433
2023-05-23	70.000	70.300	69.600	70.100	69.129	3,920,407
2023-05-22	70.000	70.500	69.600	70.000	69.031	2,318,155
2023-05-19	69.900	70.300	69.700	70.300	69.327	4,924,264
2023-05-18	69.500	69.900	69.300	69.900	68.932	3,470,280
2023-05-17	69.000	69.800	68.600	69.700	68.735	5,588,553
2023-05-16	68.200	69.100	67.800	69.100	68.143	2,994,315
2023-05-15	67.200	67.900	67.000	67.800	66.861	1,354,108
2023-05-12	67.800	67.900	67.300	67.400	66.467	2,069,819
2023-05-11	68.400	68.400	67.800	67.900	66.960	1,398,401

← NewerPage 14 of 21 · 1,220 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.