Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	69.000	69.000	68.000	68.400	67.453	2,728,547
2023-05-09	68.500	69.400	68.500	69.400	68.439	2,180,058
2023-05-08	69.200	69.300	67.200	68.400	67.453	3,404,051
2023-05-05	69.200	69.200	68.700	69.000	68.045	663,143
2023-05-04	68.600	69.000	68.600	69.000	68.045	1,115,979
2023-05-03	69.000	69.000	68.600	68.800	67.847	1,241,767
2023-05-02	68.900	69.300	68.800	69.300	68.340	1,925,520
2023-04-28	69.200	69.300	68.900	68.900	67.946	1,630,026
2023-04-27	69.000	69.300	68.600	69.000	68.045	1,857,910
2023-04-26	68.800	69.400	68.700	69.300	68.340	2,937,291
2023-04-25	69.400	69.600	68.500	68.800	67.847	1,957,137
2023-04-24	69.300	69.600	68.600	69.400	68.439	1,458,220
2023-04-21	68.700	69.300	68.700	69.300	68.340	1,836,025
2023-04-20	68.800	68.900	68.500	68.800	67.847	1,461,779
2023-04-19	69.700	69.800	68.900	69.200	68.242	2,189,228
2023-04-18	69.700	69.900	69.100	69.500	68.538	1,665,258
2023-04-17	70.200	70.200	69.400	69.900	68.932	1,971,648
2023-04-14	70.200	70.300	69.800	70.200	69.228	2,028,584
2023-04-13	70.300	70.300	69.800	70.100	69.129	1,695,713
2023-04-12	70.000	70.200	69.700	70.100	69.129	2,354,532
2023-04-11	69.500	70.000	69.200	70.000	69.031	2,319,215
2023-04-10	69.500	69.800	69.000	69.500	68.538	1,432,234
2023-04-07	68.900	69.400	68.800	69.400	68.439	1,139,664
2023-04-06	69.500	69.500	68.500	68.800	67.847	1,787,580
2023-03-31	69.400	69.800	69.000	69.100	68.143	2,440,495
2023-03-30	69.900	69.900	68.900	69.400	68.439	2,334,802
2023-03-29	69.500	69.900	69.400	69.800	68.833	2,474,509
2023-03-28	69.400	69.600	69.000	69.500	68.538	1,751,307
2023-03-27	68.800	69.500	68.700	69.400	68.439	1,587,521
2023-03-24	69.600	69.600	68.600	68.800	67.847	2,233,151
2023-03-23	68.900	69.700	68.500	69.600	68.636	3,042,903
2023-03-22	68.500	68.900	68.200	68.300	67.354	2,343,759
2023-03-21	68.200	68.600	68.000	68.100	67.157	1,682,907
2023-03-20	68.500	68.500	67.800	68.000	67.058	1,765,676
2023-03-17	67.600	69.200	67.300	68.500	67.551	6,017,588
2023-03-16	67.500	68.000	67.100	67.500	66.565	4,405,656
2023-03-15	68.500	68.700	68.000	68.000	67.058	2,515,988
2023-03-14	68.600	69.000	68.300	68.400	67.453	3,487,335
2023-03-13	69.200	69.300	68.600	69.100	68.143	2,818,367
2023-03-10	70.000	70.000	69.200	69.400	68.439	4,925,824
2023-03-09	71.000	71.000	70.200	70.200	69.228	2,787,342
2023-03-08	70.600	71.100	70.500	71.100	70.115	2,301,014
2023-03-07	70.900	71.000	70.500	70.900	69.918	1,725,019
2023-03-06	70.500	71.200	70.200	70.900	69.918	3,644,704
2023-03-03	70.600	70.800	70.400	70.600	69.622	1,225,216
2023-03-02	70.900	70.900	70.100	70.400	69.425	2,020,747
2023-03-01	70.600	71.000	70.400	70.500	69.524	3,282,315
2023-02-24	72.100	72.100	71.200	71.200	70.214	3,318,404
2023-02-23	71.600	72.200	71.200	71.900	70.904	2,709,939
2023-02-22	71.300	71.600	71.000	71.600	70.609	1,768,782
2023-02-21	71.500	71.700	71.200	71.600	70.609	1,093,988
2023-02-20	71.100	71.700	71.100	71.600	70.609	1,217,363
2023-02-17	71.200	71.500	71.000	71.500	70.510	988,161
2023-02-16	71.100	71.600	71.000	71.200	70.214	1,540,215
2023-02-15	71.800	71.800	70.900	71.000	70.017	2,310,165
2023-02-14	71.600	71.900	71.000	71.400	70.411	1,701,911
2023-02-13	70.900	71.100	70.400	70.900	69.918	1,824,986
2023-02-10	70.600	71.100	70.300	70.900	69.918	2,289,741
2023-02-09	70.700	71.300	70.600	70.900	69.918	2,174,723
2023-02-08	71.200	71.500	71.000	71.200	70.214	2,010,359

← NewerPage 15 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.