Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	68.700	68.800	68.200	68.600	67.650	1,401,617
2022-08-08	69.100	69.300	68.600	68.700	67.749	1,367,740
2022-08-05	69.900	69.900	69.000	69.100	68.143	2,772,152
2022-08-04	68.900	69.300	67.700	69.000	68.045	5,400,993
2022-08-03	68.800	69.300	68.300	69.300	68.340	3,550,715
2022-08-02	68.800	69.400	68.500	68.900	67.946	4,891,531
2022-08-01	70.200	70.800	69.700	70.100	69.129	2,705,884
2022-07-29	69.700	70.000	69.100	70.000	69.031	3,249,152
2022-07-28	69.000	69.100	68.400	68.800	67.847	2,985,302
2022-07-27	68.800	69.200	68.300	68.700	67.749	2,233,677
2022-07-26	68.500	69.400	68.000	68.400	67.453	3,888,782
2022-07-25	67.800	69.200	67.400	68.900	67.946	2,587,682
2022-07-22	67.500	68.200	67.100	67.800	66.861	6,610,922
2022-07-21	66.800	67.800	66.400	67.700	66.763	6,656,863
2022-07-20	67.100	67.400	66.300	66.800	65.875	8,243,812
2022-07-19	66.200	67.200	65.600	66.500	65.579	7,893,692
2022-07-18	65.800	66.000	65.200	65.800	64.889	8,166,688
2022-07-15	65.800	66.100	65.300	65.600	64.692	4,291,622
2022-07-14	66.300	66.300	65.200	66.100	65.185	5,862,233
2022-07-13	66.100	67.500	66.000	66.300	65.382	9,625,541
2022-07-12	68.700	68.700	64.400	64.600	63.705	15,850,809
2022-07-11	70.500	70.500	69.300	69.500	68.538	2,836,189
2022-07-08	70.800	71.300	70.000	70.100	69.129	6,452,365
2022-07-07	71.500	71.600	69.800	70.700	69.721	5,298,772
2022-07-06	73.600	73.600	71.100	71.200	70.214	7,289,189
2022-07-05	75.000	75.300	72.500	72.800	71.792	5,653,384
2022-07-04	75.400	76.300	73.400	73.800	72.778	6,203,647
2022-07-01	74.500	75.000	73.500	73.700	72.679	5,091,155
2022-06-30	76.100	76.700	74.700	74.700	73.666	7,423,510
2022-06-29	76.800	77.100	76.000	76.300	75.243	6,753,528
2022-06-28	77.000	77.800	76.700	76.800	75.736	11,686,452
2022-06-27	81.600	81.900	81.500	81.500	75.638	11,582,942
2022-06-24	81.400	81.800	81.100	81.400	75.545	6,626,526
2022-06-23	81.100	81.600	80.300	80.600	74.803	6,003,155
2022-06-22	81.400	81.400	80.700	80.800	74.988	3,309,042
2022-06-21	81.300	81.700	80.200	81.200	75.359	4,953,178
2022-06-20	81.200	81.200	79.800	80.000	74.246	3,418,111
2022-06-17	81.000	81.800	80.700	81.300	75.452	5,414,354
2022-06-16	82.500	82.500	81.500	81.500	75.638	5,429,934
2022-06-15	81.400	82.400	81.300	81.800	75.916	6,399,659
2022-06-14	81.600	81.800	80.700	81.400	75.545	4,340,489
2022-06-13	80.700	81.500	80.400	81.300	75.452	5,520,764
2022-06-10	81.400	82.600	81.300	82.500	76.566	4,025,545
2022-06-09	81.800	82.500	81.600	82.400	76.473	6,633,139
2022-06-08	82.000	82.000	81.500	81.700	75.823	3,027,357
2022-06-07	81.800	81.800	81.100	81.500	75.638	3,283,079
2022-06-06	82.200	82.200	81.300	82.000	76.102	2,698,998
2022-06-02	81.000	81.800	80.400	81.700	75.823	2,710,072
2022-06-01	81.400	82.200	81.400	81.700	75.823	2,646,125
2022-05-31	81.600	82.200	81.400	82.000	76.102	21,813,358
2022-05-30	81.300	81.700	81.200	81.700	75.823	8,137,176
2022-05-27	81.000	81.000	80.700	81.000	75.174	7,037,003
2022-05-26	80.600	81.000	80.300	80.500	74.710	4,344,094
2022-05-25	80.200	80.500	79.800	80.400	74.617	5,409,683
2022-05-24	79.300	80.000	79.300	80.000	74.246	1,917,043
2022-05-23	80.300	80.400	79.600	80.000	74.246	4,361,280
2022-05-20	78.900	79.800	78.500	79.700	73.967	4,797,488
2022-05-19	78.700	78.700	77.800	78.400	72.761	3,243,735
2022-05-18	78.100	79.600	78.000	79.200	73.503	5,252,741
2022-05-17	78.000	78.400	77.600	78.400	72.761	3,085,423

← NewerPage 18 of 21 · 1,221 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.