Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	78.300	78.300	77.100	77.300	71.740	2,946,613
2022-05-13	77.700	77.900	77.000	77.200	71.647	4,425,629
2022-05-12	78.200	78.200	76.100	76.100	70.626	6,118,597
2022-05-11	78.300	79.100	78.100	78.200	72.575	3,253,135
2022-05-10	78.700	78.800	78.200	78.700	73.039	3,810,866
2022-05-09	78.600	78.900	78.400	78.600	72.946	2,876,889
2022-05-06	79.000	79.600	78.800	79.200	73.503	4,123,208
2022-05-05	80.200	80.300	79.600	79.700	73.967	2,520,421
2022-05-04	80.100	80.500	79.800	80.000	74.246	1,329,907
2022-05-03	79.800	80.000	79.600	80.000	74.246	1,131,427
2022-04-29	79.100	80.000	79.100	79.900	74.153	2,558,735
2022-04-28	79.000	79.900	78.800	79.900	74.153	5,221,441
2022-04-27	79.500	79.900	79.100	79.100	73.411	3,853,383
2022-04-26	79.600	80.700	79.600	80.700	74.895	6,148,123
2022-04-25	79.900	80.200	79.100	80.200	74.431	7,049,327
2022-04-22	80.100	81.100	79.700	81.100	75.267	6,439,293
2022-04-21	80.700	80.900	79.800	80.900	75.081	6,778,188
2022-04-20	79.600	80.800	79.100	80.000	74.246	9,959,591
2022-04-19	79.600	79.800	79.000	79.700	73.967	3,036,994
2022-04-18	78.900	79.400	78.900	79.000	73.318	1,797,773
2022-04-15	79.700	79.800	79.100	79.300	73.596	2,113,486
2022-04-14	79.400	79.800	79.100	79.700	73.967	2,665,721
2022-04-13	79.200	79.500	78.700	79.500	73.782	2,902,384
2022-04-12	78.700	78.900	78.300	78.600	72.946	3,246,344
2022-04-11	79.300	79.600	78.500	78.500	72.854	3,524,639
2022-04-08	79.200	79.300	78.800	79.300	73.596	1,715,972
2022-04-07	79.000	79.300	78.700	78.700	73.039	6,235,430
2022-04-06	79.000	79.900	78.700	79.900	74.153	4,238,176
2022-04-01	78.800	79.000	78.600	79.000	73.318	3,616,330
2022-03-31	79.200	79.400	78.900	79.000	73.318	3,566,549
2022-03-30	79.100	79.500	78.800	79.000	73.318	6,272,453
2022-03-29	79.000	79.100	78.700	79.000	73.318	4,968,029
2022-03-28	79.000	79.100	78.700	79.000	73.318	4,765,030
2022-03-25	79.700	80.000	79.200	79.300	73.596	5,190,053
2022-03-24	79.800	80.100	79.700	79.800	74.060	4,361,371
2022-03-23	80.400	80.400	79.800	80.200	74.431	4,798,064
2022-03-22	80.300	80.400	79.800	80.400	74.617	2,172,241
2022-03-21	80.000	80.600	79.800	80.200	74.431	2,091,443
2022-03-18	80.500	80.800	79.700	79.900	74.153	6,965,034
2022-03-17	80.600	81.200	79.700	80.400	74.617	6,440,109
2022-03-16	79.100	79.700	78.900	79.600	73.875	4,842,777
2022-03-15	79.300	79.400	79.000	79.100	73.411	3,318,460
2022-03-14	79.500	79.600	79.000	79.400	73.689	4,235,253
2022-03-11	79.500	79.800	79.000	79.200	73.503	6,893,933
2022-03-10	79.500	80.400	79.400	80.400	74.617	4,478,899
2022-03-09	79.000	79.500	78.600	78.600	72.946	3,191,044
2022-03-08	79.000	79.800	78.300	78.500	72.854	6,902,454
2022-03-07	80.700	80.900	79.300	79.700	73.967	7,550,206
2022-03-04	81.000	81.900	80.500	81.900	76.009	4,372,833
2022-03-03	81.800	82.000	81.100	82.000	76.102	3,501,078
2022-03-02	81.200	81.800	80.800	81.700	75.823	4,553,244
2022-03-01	80.000	81.200	79.500	81.100	75.267	5,772,331
2022-02-25	79.500	79.600	78.700	79.000	73.318	6,156,291
2022-02-24	79.800	79.800	79.000	79.300	73.596	6,714,797
2022-02-23	79.700	80.200	79.600	80.100	74.339	1,833,230
2022-02-22	80.000	80.200	79.200	79.900	74.153	5,470,797
2022-02-21	80.000	80.700	79.800	80.700	74.895	2,278,767
2022-02-18	80.600	81.300	80.600	80.600	74.803	1,744,585
2022-02-17	80.800	81.300	80.600	81.100	75.267	4,192,646
2022-02-16	80.100	80.700	79.900	80.600	74.803	2,104,774

← NewerPage 19 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.