Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	34.550	35.350	33.600	34.500	34.500	31,624,795
2026-01-15	32.050	34.450	32.050	34.450	34.450	54,164,463
2026-01-14	30.950	32.200	30.950	31.900	31.900	25,841,722
2026-01-13	32.200	32.200	30.650	31.000	31.000	22,390,897
2026-01-12	32.100	32.500	31.950	32.450	32.450	12,097,113
2026-01-09	32.800	33.450	31.600	31.900	31.900	18,969,287
2026-01-08	33.100	34.100	32.450	32.600	32.600	29,833,855
2026-01-07	31.400	32.950	31.400	32.500	32.500	27,970,029
2026-01-06	30.650	31.700	30.650	31.200	31.200	14,725,337
2026-01-05	30.950	31.200	30.300	30.450	30.450	12,221,067
2026-01-02	32.150	32.150	30.800	30.950	30.950	20,131,102
2025-12-31	32.300	32.400	31.750	32.100	32.100	7,266,686
2025-12-30	32.050	32.400	31.550	32.300	32.300	8,501,629
2025-12-29	32.050	32.700	32.000	32.050	32.050	6,808,202
2025-12-26	32.450	32.450	31.950	32.050	32.050	4,902,215
2025-12-24	33.050	33.250	32.200	32.200	32.200	8,771,266
2025-12-23	32.600	33.350	32.000	33.000	33.000	15,111,779
2025-12-22	32.600	33.000	32.350	32.550	32.550	6,472,191
2025-12-19	31.800	32.450	31.700	32.300	32.300	7,983,745
2025-12-18	32.000	32.300	31.700	31.700	31.700	9,643,638
2025-12-17	32.450	32.900	31.700	32.050	32.050	18,773,553
2025-12-16	33.850	34.200	32.450	32.450	32.450	27,169,467
2025-12-15	32.400	34.700	32.350	33.800	33.800	31,828,757
2025-12-12	31.950	32.450	31.700	31.900	31.900	8,849,212
2025-12-11	32.300	32.550	31.500	31.700	31.700	11,343,146
2025-12-10	32.450	32.800	32.050	32.200	32.200	9,408,443
2025-12-09	33.100	33.150	32.200	32.500	32.500	15,414,726
2025-12-08	33.600	33.950	33.200	33.450	33.450	10,026,023
2025-12-05	34.200	34.200	33.400	33.850	33.850	12,476,563
2025-12-04	36.200	36.350	34.200	34.450	34.450	22,330,656
2025-12-03	35.700	36.400	35.100	35.600	35.600	33,145,483
2025-12-02	34.000	36.500	33.850	35.450	35.450	43,551,354
2025-12-01	33.650	34.500	33.550	33.650	33.650	15,928,463
2025-11-28	33.150	33.650	32.800	33.400	33.400	19,625,870
2025-11-27	31.600	33.300	31.600	33.150	33.150	21,507,717
2025-11-26	31.250	31.600	30.750	31.600	31.600	12,720,337
2025-11-25	32.250	32.350	30.500	30.850	30.850	18,288,724
2025-11-24	32.250	32.500	31.300	31.950	31.950	19,312,526
2025-11-21	32.200	33.050	31.850	31.900	31.900	18,538,980
2025-11-20	32.350	33.800	31.950	33.100	33.100	23,391,577
2025-11-19	32.600	32.600	31.350	31.700	31.700	19,610,113
2025-11-18	33.450	34.300	32.700	32.900	32.900	28,375,214
2025-11-17	34.000	34.800	33.700	34.000	34.000	29,137,442
2025-11-14	35.400	35.950	33.700	34.000	34.000	79,994,576
2025-11-13	32.500	35.600	32.400	35.600	35.600	100,649,037
2025-11-12	30.700	32.650	30.400	32.400	32.400	48,531,474
2025-11-11	29.450	31.700	29.450	30.700	30.700	46,960,166
2025-11-10	28.950	29.500	28.250	29.300	29.300	20,049,247
2025-11-07	28.400	29.550	27.900	29.100	29.100	20,631,420
2025-11-06	28.100	28.400	27.700	28.400	28.400	10,457,686
2025-11-05	28.250	28.250	27.500	27.800	27.800	17,643,966
2025-11-04	28.750	29.250	28.300	28.450	28.450	8,948,810
2025-11-03	29.050	29.200	28.600	28.750	28.750	8,136,166
2025-10-31	30.300	30.350	28.950	29.200	29.200	14,922,344
2025-10-30	30.400	30.800	29.850	30.200	30.200	7,279,538
2025-10-29	30.500	30.600	30.050	30.350	30.350	5,452,280
2025-10-28	30.700	31.050	29.850	30.450	30.450	13,755,427
2025-10-27	31.500	31.900	30.550	30.700	30.700	12,652,187
2025-10-23	30.050	31.500	29.750	30.900	30.900	17,886,900
2025-10-22	29.800	30.700	29.750	30.200	30.200	12,405,614

← NewerPage 4 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.