Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	65.000	70.400	64.800	68.600	68.600	74,507,842
2026-07-20	67.200	67.400	63.700	64.200	64.200	52,173,066
2026-07-17	67.500	70.500	65.400	66.100	66.100	81,303,931
2026-07-16	71.000	73.000	68.400	68.900	68.900	110,072,827
2026-07-15	68.100	72.400	67.100	70.800	70.800	123,392,275
2026-07-14	65.300	67.200	63.800	67.000	67.000	94,248,646
2026-07-13	60.000	66.000	60.000	65.000	65.000	95,729,341
2026-07-10	60.000	60.000	60.000	60.000	60.000	0
2026-07-09	64.700	64.700	59.400	60.000	60.000	58,580,533
2026-07-08	63.800	66.400	63.400	64.700	64.700	73,833,070
2026-07-07	66.800	66.800	63.300	63.300	63.300	52,040,328
2026-07-06	72.800	73.000	67.200	67.600	67.600	129,142,239
2026-07-03	63.000	68.000	62.900	68.000	68.000	97,248,375
2026-07-02	55.500	61.900	55.100	61.900	61.900	64,232,522
2026-07-01	56.100	57.900	55.400	56.300	56.300	34,649,418
2026-06-30	55.600	56.700	54.000	54.600	54.600	22,323,138
2026-06-29	54.400	55.500	53.100	54.900	54.900	17,025,419
2026-06-26	58.300	58.300	53.800	54.200	54.200	46,051,095
2026-06-25	58.700	62.300	58.200	59.500	59.500	83,370,379
2026-06-24	52.500	57.700	51.300	57.700	57.700	66,869,702
2026-06-23	58.500	59.200	53.000	53.100	52.500	51,428,071
2026-06-22	55.000	57.200	54.100	56.200	55.565	33,073,679
2026-06-18	54.600	55.200	53.700	54.200	53.588	31,132,363
2026-06-17	52.100	55.200	51.100	53.700	53.093	33,281,542
2026-06-16	52.800	55.000	51.800	52.100	52.100	40,836,874
2026-06-15	50.000	51.900	49.500	51.600	51.600	28,146,265
2026-06-12	47.250	49.100	47.200	48.800	48.800	21,643,301
2026-06-11	46.300	47.300	45.250	46.250	46.250	16,226,480
2026-06-10	47.700	48.350	46.150	46.200	46.200	24,575,455
2026-06-09	48.600	49.350	48.100	48.250	48.250	24,282,943
2026-06-08	49.650	50.700	48.000	48.750	48.750	29,537,803
2026-06-05	54.900	55.000	51.600	52.800	52.800	32,536,925
2026-06-04	57.000	59.000	55.200	55.200	55.200	59,666,041
2026-06-03	56.500	57.800	53.800	56.500	56.500	68,555,669
2026-06-02	54.000	56.900	52.800	54.400	54.400	92,769,077
2026-06-01	51.400	54.500	50.000	53.800	53.800	73,948,808
2026-05-29	45.950	49.900	45.800	49.900	49.900	66,767,022
2026-05-28	46.800	46.850	45.050	45.400	45.400	29,420,106
2026-05-27	45.000	45.850	44.750	45.450	45.450	20,246,969
2026-05-26	44.750	45.750	44.200	44.500	44.500	15,130,495
2026-05-25	45.550	45.550	44.250	44.950	44.950	17,450,905
2026-05-22	45.500	45.750	45.150	45.550	45.550	11,150,883
2026-05-21	44.800	45.700	44.800	45.450	45.450	10,174,355
2026-05-20	45.000	45.250	44.250	44.550	44.550	12,723,694
2026-05-19	45.200	45.950	44.900	44.900	44.900	15,539,845
2026-05-18	44.450	45.300	43.650	45.250	45.250	19,370,848
2026-05-15	45.350	45.350	44.300	44.450	44.450	11,448,986
2026-05-14	46.050	46.100	44.800	44.950	44.950	19,550,568
2026-05-13	47.000	47.400	46.100	46.100	46.100	13,678,937
2026-05-12	48.100	48.200	46.700	47.050	47.050	13,359,706
2026-05-11	46.300	48.750	46.300	47.800	47.800	22,971,766
2026-05-08	50.000	50.100	46.600	46.950	46.950	41,933,015
2026-05-07	51.000	51.100	49.400	49.450	49.450	28,616,673
2026-05-06	52.300	52.900	50.800	51.000	51.000	21,179,042
2026-05-05	51.000	52.400	50.800	51.800	51.800	21,659,153
2026-05-04	52.000	52.000	50.700	50.800	50.800	21,016,279
2026-04-30	53.000	53.300	51.200	52.300	52.300	29,707,145
2026-04-29	52.100	54.500	51.700	52.500	52.500	49,190,272
2026-04-28	51.200	52.500	50.700	51.400	51.400	24,250,776
2026-04-27	49.350	51.400	49.250	50.400	50.400	26,663,211

← NewerPage 2 of 21 · 1,218 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.