Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	71.000	71.800	71.000	71.300	70.313	2,179,688
2023-02-06	71.400	71.500	71.000	71.000	70.017	2,524,531
2023-02-03	71.600	71.900	71.200	71.500	70.510	1,837,336
2023-02-02	72.600	72.600	71.600	72.000	71.003	3,355,720
2023-02-01	72.300	72.800	72.200	72.600	71.595	2,167,573
2023-01-31	73.800	74.000	72.200	72.200	71.200	6,016,757
2023-01-30	74.000	74.200	72.700	74.000	72.975	8,190,461
2023-01-17	72.700	73.000	72.000	72.600	71.595	3,163,043
2023-01-16	73.000	73.400	72.400	72.900	71.891	3,372,980
2023-01-13	72.000	72.500	71.800	72.400	71.397	2,319,395
2023-01-12	71.600	72.000	71.200	71.200	70.214	2,267,184
2023-01-11	71.900	72.000	71.200	71.200	70.214	2,892,516
2023-01-10	73.100	73.100	72.100	72.500	71.496	2,802,773
2023-01-09	72.600	73.500	72.000	73.500	72.482	5,153,288
2023-01-06	71.200	71.600	70.900	71.300	70.313	1,752,264
2023-01-05	70.600	71.300	70.600	70.900	69.918	1,754,419
2023-01-04	70.100	71.000	69.800	70.600	69.622	2,050,604
2023-01-03	69.900	71.100	69.200	70.500	69.524	2,698,830
2022-12-30	70.200	70.700	70.100	70.500	69.524	1,029,543
2022-12-29	69.600	69.900	69.300	69.800	68.833	2,190,288
2022-12-28	70.000	70.800	69.500	70.000	69.031	1,178,195
2022-12-27	70.900	71.200	70.600	70.800	69.820	1,238,784
2022-12-26	69.900	70.500	69.800	70.500	69.524	1,122,867
2022-12-23	69.000	69.900	69.000	69.400	68.439	1,673,872
2022-12-22	69.800	70.300	69.500	69.900	68.932	1,229,800
2022-12-21	69.500	69.800	69.000	69.400	68.439	1,253,144
2022-12-20	70.100	70.600	69.200	69.200	68.242	2,711,174
2022-12-19	70.100	70.700	70.100	70.400	69.425	1,578,218
2022-12-16	70.400	71.400	70.400	70.800	69.820	5,549,936
2022-12-15	71.000	72.000	71.000	71.600	70.609	1,597,421
2022-12-14	71.800	72.200	70.900	71.500	70.510	3,170,637
2022-12-13	71.000	71.500	70.400	70.400	69.425	3,568,049
2022-12-12	70.900	71.000	70.300	71.000	70.017	1,746,306
2022-12-09	70.900	71.600	70.900	70.900	69.918	2,965,015
2022-12-08	72.300	72.400	70.900	71.100	70.115	3,679,007
2022-12-07	73.900	73.900	72.700	72.700	71.693	3,653,786
2022-12-06	74.000	74.000	73.200	73.900	72.877	2,404,720
2022-12-05	74.000	74.700	73.900	74.100	73.074	1,947,312
2022-12-02	74.800	75.100	74.300	74.500	73.468	1,825,034
2022-12-01	75.900	76.100	74.800	75.400	74.356	4,043,760
2022-11-30	74.000	76.100	73.700	76.100	75.046	5,834,990
2022-11-29	74.000	74.100	72.900	74.000	72.975	2,737,119
2022-11-28	72.700	73.900	72.100	73.400	72.384	3,546,893
2022-11-25	73.300	74.000	73.000	74.000	72.975	5,003,963
2022-11-24	73.000	73.800	72.500	73.800	72.778	4,198,047
2022-11-23	72.900	72.900	71.800	72.500	71.496	3,286,360
2022-11-22	72.800	72.900	71.700	72.500	71.496	3,711,650
2022-11-21	71.700	72.800	71.400	72.800	71.792	2,666,133
2022-11-18	72.300	72.800	71.600	72.000	71.003	2,658,787
2022-11-17	72.700	73.100	72.400	72.900	71.891	1,884,581
2022-11-16	74.100	74.200	72.400	73.300	72.285	5,107,847
2022-11-15	73.500	74.400	72.600	74.400	73.370	4,687,863
2022-11-14	72.600	74.000	72.300	74.000	72.975	6,350,782
2022-11-11	71.500	72.500	71.200	72.500	71.496	6,767,157
2022-11-10	70.600	70.900	70.200	70.800	69.820	2,305,152
2022-11-09	70.100	70.500	69.900	70.500	69.524	3,804,494
2022-11-08	69.800	70.100	69.500	70.100	69.129	2,444,456
2022-11-07	69.100	70.000	68.900	69.800	68.833	2,960,482
2022-11-04	68.100	69.100	67.900	69.100	68.143	2,107,347
2022-11-03	68.900	69.400	68.300	68.700	67.749	2,536,244

← NewerPage 16 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.