Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	49.500	50.300	48.150	49.350	49.350	18,867,816
2026-04-23	50.600	50.900	47.800	49.400	49.400	39,661,951
2026-04-22	50.800	51.400	50.300	50.600	50.600	22,794,921
2026-04-21	50.700	51.100	49.800	50.500	50.500	21,969,726
2026-04-20	51.500	51.900	49.950	50.500	50.500	20,202,917
2026-04-17	52.100	53.000	50.500	51.000	51.000	25,625,846
2026-04-16	50.600	52.500	49.950	52.100	52.100	33,994,619
2026-04-15	55.000	55.000	49.600	50.400	50.400	83,597,613
2026-04-14	49.900	54.900	49.000	54.600	54.600	118,300,693
2026-04-13	46.100	49.950	46.000	49.950	49.950	89,777,422
2026-04-10	46.100	46.200	44.900	45.450	45.450	18,473,919
2026-04-09	45.300	46.900	45.050	45.600	45.600	35,510,575
2026-04-08	45.400	45.400	44.050	45.100	45.100	35,828,435
2026-04-07	45.350	47.300	45.200	45.600	45.600	33,859,618
2026-04-02	45.350	45.750	44.650	44.950	44.950	24,049,192
2026-04-01	44.650	46.150	44.600	45.300	45.300	41,191,650
2026-03-31	50.200	51.000	44.600	44.950	44.950	130,422,350
2026-03-30	44.550	48.650	44.050	48.650	48.650	116,057,157
2026-03-27	45.500	45.850	43.900	44.250	44.250	28,819,725
2026-03-26	43.150	46.350	43.150	45.100	45.100	46,651,527
2026-03-25	43.950	44.250	42.250	42.850	42.850	29,434,641
2026-03-24	43.700	44.400	42.200	43.000	43.000	21,434,447
2026-03-23	44.800	45.800	43.050	43.100	43.100	34,095,626
2026-03-20	46.350	47.550	45.150	45.850	45.850	51,555,354
2026-03-19	46.300	48.500	45.300	46.600	46.600	70,958,187
2026-03-18	44.900	46.200	44.650	45.950	45.950	43,450,425
2026-03-17	44.850	45.500	44.050	44.200	44.200	41,221,237
2026-03-16	42.300	45.700	42.250	44.600	44.600	81,499,059
2026-03-13	41.850	42.650	40.900	41.700	41.700	41,517,030
2026-03-12	44.000	44.300	42.050	42.650	42.650	33,215,591
2026-03-11	44.400	44.400	42.950	44.000	44.000	33,549,694
2026-03-10	43.500	44.650	42.550	44.250	44.250	36,177,097
2026-03-09	48.300	49.150	41.850	43.050	43.050	105,197,422
2026-03-06	43.300	46.000	43.300	46.000	46.000	46,387,339
2026-03-05	45.200	45.450	43.000	43.900	43.900	35,291,858
2026-03-04	46.000	46.450	43.400	43.550	43.550	48,741,300
2026-03-03	48.000	49.900	46.050	46.900	46.900	58,148,280
2026-03-02	52.000	52.900	48.150	48.200	48.200	101,307,618
2026-02-26	49.200	52.000	48.500	51.000	51.000	134,458,146
2026-02-25	45.700	49.200	45.400	49.200	49.200	85,374,584
2026-02-24	43.250	45.300	42.800	44.750	44.750	47,476,565
2026-02-23	43.350	44.000	42.400	43.250	43.250	39,080,683
2026-02-11	40.700	43.200	40.500	42.250	42.250	52,311,539
2026-02-10	44.150	44.150	39.750	40.750	40.750	65,815,071
2026-02-09	40.100	42.950	39.650	42.950	42.950	44,206,478
2026-02-06	40.650	40.700	38.800	39.050	39.050	39,229,808
2026-02-05	40.600	41.500	39.800	40.250	40.250	22,898,243
2026-02-04	39.500	42.000	39.100	40.550	40.550	30,303,479
2026-02-03	40.000	41.400	39.250	39.400	39.400	24,241,775
2026-02-02	41.550	41.750	38.500	38.950	38.950	38,772,726
2026-01-30	44.250	45.800	42.150	42.350	42.350	72,599,421
2026-01-29	45.000	46.500	42.500	44.000	44.000	85,969,204
2026-01-28	40.800	44.600	40.450	44.100	44.100	96,719,219
2026-01-27	40.950	41.950	39.000	40.550	40.550	116,273,953
2026-01-26	35.900	38.950	35.900	38.950	38.950	44,453,943
2026-01-23	35.400	36.450	35.100	35.450	35.450	21,026,711
2026-01-22	34.150	35.400	34.150	35.000	35.000	20,660,033
2026-01-21	33.450	34.400	33.350	34.050	34.050	15,369,093
2026-01-20	34.450	34.700	33.850	34.000	34.000	14,925,660
2026-01-19	34.550	35.200	33.650	34.900	34.900	24,234,973

← NewerPage 3 of 5 · 242 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.