Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	69.000	69.700	69.000	69.600	68.636	1,728,021
2022-11-01	68.400	69.600	68.100	69.600	68.636	2,829,475
2022-10-31	67.800	69.500	67.700	69.500	68.538	3,609,973
2022-10-28	69.000	69.000	67.200	67.700	66.763	3,980,215
2022-10-27	69.000	69.500	68.400	69.000	68.045	4,768,027
2022-10-26	68.600	69.000	68.000	69.000	68.045	3,545,491
2022-10-25	68.300	68.600	67.500	68.600	67.650	3,643,233
2022-10-24	67.600	68.400	67.600	68.100	67.157	3,480,501
2022-10-21	67.900	68.100	67.200	68.000	67.058	1,990,390
2022-10-20	66.400	68.400	66.300	67.900	66.960	8,255,633
2022-10-19	67.800	68.500	67.200	68.100	67.157	3,579,782
2022-10-18	66.700	68.100	66.600	68.100	67.157	3,802,504
2022-10-17	65.200	66.500	64.300	66.500	65.579	2,702,310
2022-10-14	65.900	66.700	65.600	65.800	64.889	3,513,826
2022-10-13	66.000	66.700	65.100	65.400	64.494	5,200,532
2022-10-12	67.500	67.800	66.000	66.700	65.776	4,925,115
2022-10-11	68.000	68.200	67.000	67.300	66.368	5,400,828
2022-10-07	68.300	68.800	68.000	68.100	67.157	2,124,338
2022-10-06	69.000	69.000	68.500	68.800	67.847	2,762,221
2022-10-05	68.000	69.100	68.000	69.000	68.045	2,324,434
2022-10-04	68.800	69.500	68.600	68.800	67.847	2,875,654
2022-10-03	67.800	69.300	67.700	68.800	67.847	2,811,171
2022-09-30	68.600	69.100	67.900	69.100	68.143	6,007,703
2022-09-29	68.000	68.800	66.800	68.800	67.847	5,456,893
2022-09-28	67.900	67.900	66.700	67.200	66.269	3,467,880
2022-09-27	68.400	68.400	67.600	67.600	66.664	3,150,675
2022-09-26	67.600	68.100	67.000	67.800	66.861	4,110,982
2022-09-23	67.600	68.300	67.500	68.000	67.058	2,172,549
2022-09-22	67.400	67.800	67.000	67.700	66.763	4,376,631
2022-09-21	67.800	68.100	67.400	67.700	66.763	2,598,378
2022-09-20	67.600	68.200	67.400	68.000	67.058	1,772,144
2022-09-19	67.900	68.100	67.300	67.400	66.467	2,322,123
2022-09-16	67.700	68.700	67.700	67.800	66.861	5,976,067
2022-09-15	67.800	69.000	67.600	68.700	67.749	2,701,215
2022-09-14	67.900	69.000	67.900	68.100	67.157	3,011,352
2022-09-13	69.900	70.000	69.100	69.500	68.538	1,941,940
2022-09-12	70.000	70.100	68.300	69.300	68.340	2,714,854
2022-09-08	67.700	68.300	67.100	68.100	67.157	2,041,915
2022-09-07	67.500	68.000	66.900	67.000	66.072	4,375,043
2022-09-06	68.300	68.300	67.500	68.200	67.256	1,879,382
2022-09-05	67.600	67.700	67.100	67.700	66.763	1,441,126
2022-09-02	67.900	67.900	67.000	67.000	66.072	2,845,238
2022-09-01	67.200	68.300	66.600	67.500	66.565	5,655,822
2022-08-31	68.500	68.800	68.000	68.700	67.749	3,603,369
2022-08-30	68.300	68.800	68.200	68.400	67.453	4,140,125
2022-08-29	68.500	69.000	68.300	68.600	67.650	3,985,850
2022-08-26	70.500	70.600	69.800	69.900	68.932	1,253,470
2022-08-25	70.000	70.400	69.800	70.200	69.228	2,069,850
2022-08-24	69.900	70.300	69.400	69.700	68.735	2,105,867
2022-08-23	70.100	70.100	69.500	69.500	68.538	2,438,837
2022-08-22	69.500	70.500	69.400	70.400	69.425	1,032,000
2022-08-19	69.600	70.500	69.600	70.300	69.327	1,688,833
2022-08-18	70.200	70.300	69.600	70.100	69.129	1,379,178
2022-08-17	70.300	70.600	70.000	70.600	69.622	3,497,168
2022-08-16	70.500	70.500	70.000	70.000	69.031	2,160,112
2022-08-15	70.600	70.600	70.000	70.500	69.524	1,878,103
2022-08-12	69.900	70.300	69.300	70.000	69.031	3,000,456
2022-08-11	69.000	69.400	68.600	69.300	68.340	2,920,944
2022-08-10	68.100	68.400	67.700	68.300	67.354	2,690,487
2022-08-09	68.700	68.800	68.200	68.600	67.650	1,401,617

← NewerPage 17 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.