Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	80.000	80.200	79.600	79.600	73.875	1,806,626
2022-02-14	80.400	80.400	79.800	80.200	74.431	2,576,324
2022-02-11	80.600	80.600	80.100	80.600	74.803	2,006,892
2022-02-10	79.900	80.700	79.900	80.700	74.895	2,119,897
2022-02-09	80.000	80.400	79.800	80.400	74.617	2,116,869
2022-02-08	80.200	80.300	79.800	79.900	74.153	2,332,749
2022-02-07	78.300	80.200	78.200	80.100	74.339	4,659,866
2022-01-26	78.600	79.000	78.400	78.800	73.132	2,354,220
2022-01-25	78.500	78.800	77.700	78.600	72.946	6,597,107
2022-01-24	79.200	79.500	78.600	79.000	73.318	2,478,314
2022-01-21	79.500	80.000	79.000	79.200	73.503	4,854,782
2022-01-20	79.900	80.400	79.500	79.800	74.060	2,974,485
2022-01-19	80.300	80.500	79.800	79.900	74.153	3,535,677
2022-01-18	80.700	81.000	80.400	80.500	74.710	1,366,502
2022-01-17	80.900	81.000	80.400	80.500	74.710	2,007,662
2022-01-14	81.400	81.500	80.800	80.900	75.081	2,049,321
2022-01-13	81.400	81.900	81.300	81.700	75.823	3,610,488
2022-01-12	81.200	81.400	80.800	81.400	75.545	3,539,427
2022-01-11	80.500	81.200	80.400	81.200	75.359	3,856,918
2022-01-10	80.800	80.900	80.400	80.900	75.081	1,630,677
2022-01-07	81.100	81.400	80.600	80.600	74.803	2,557,092
2022-01-06	81.000	81.000	80.500	81.000	75.174	2,846,313
2022-01-05	80.100	80.900	79.700	80.900	75.081	2,122,783
2022-01-04	80.600	81.000	80.300	80.500	74.710	1,738,217
2022-01-03	81.000	81.500	80.500	80.800	74.988	2,340,444
2021-12-30	80.900	81.500	80.700	80.800	74.988	2,461,660
2021-12-29	81.300	81.300	80.800	81.000	75.174	1,845,867
2021-12-28	80.700	81.000	80.500	81.000	75.174	1,920,997
2021-12-27	80.300	80.700	80.200	80.700	74.895	1,317,798
2021-12-24	80.600	80.700	80.200	80.400	74.617	1,195,901
2021-12-23	79.900	80.600	79.900	80.400	74.617	2,199,889
2021-12-22	79.900	80.200	79.500	79.800	74.060	1,528,813
2021-12-21	78.800	79.900	78.700	79.900	74.153	1,716,839
2021-12-20	79.000	79.600	78.600	78.800	73.132	3,293,110
2021-12-17	79.000	79.600	79.000	79.300	73.596	3,248,501
2021-12-16	79.400	79.800	79.000	79.000	73.318	2,216,932
2021-12-15	79.400	79.600	79.000	79.300	73.596	2,830,328
2021-12-14	79.100	79.700	79.000	79.400	73.689	2,415,941
2021-12-13	80.000	80.200	79.500	79.800	74.060	2,070,124
2021-12-10	80.300	80.600	80.000	80.000	74.246	1,699,163
2021-12-09	80.600	80.900	80.300	80.700	74.895	1,785,608
2021-12-08	80.800	81.200	80.600	80.600	74.803	3,801,765
2021-12-07	79.700	80.500	79.500	80.500	74.710	3,092,792
2021-12-06	78.900	79.700	78.600	79.700	73.967	2,112,261
2021-12-03	79.500	79.800	79.300	79.300	73.596	2,431,975
2021-12-02	78.800	79.700	78.800	79.700	73.967	1,674,401
2021-12-01	78.100	79.500	78.100	79.400	73.689	2,283,851
2021-11-30	79.300	79.700	78.100	78.100	72.482	10,637,667
2021-11-29	79.300	79.800	78.800	79.300	73.596	3,724,761
2021-11-26	80.000	80.100	79.400	79.400	73.689	5,721,925
2021-11-25	80.500	80.500	80.100	80.100	74.339	2,130,253
2021-11-24	80.200	80.600	80.100	80.300	74.524	2,015,236
2021-11-23	80.300	80.600	80.000	80.100	74.339	2,365,405
2021-11-22	80.700	80.800	80.200	80.200	74.431	3,455,460
2021-11-19	81.000	81.100	80.800	80.800	74.988	2,429,199
2021-11-18	80.600	81.400	80.600	81.100	75.267	3,135,301
2021-11-17	81.000	81.100	80.500	81.000	75.174	4,315,740
2021-11-16	81.300	81.500	81.100	81.100	75.267	3,256,609
2021-11-15	81.800	81.800	81.300	81.300	75.452	3,015,460
2021-11-12	80.800	81.500	80.600	81.500	75.638	3,028,747

← NewerPage 20 of 21 · 1,216 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.