Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.000	30.250	29.400	29.550	29.550	7,271,753
2025-10-20	30.200	30.800	29.500	29.800	29.800	8,449,226
2025-10-17	29.000	30.600	28.950	29.950	29.950	16,976,923
2025-10-16	28.650	29.200	28.650	29.050	29.050	7,697,774
2025-10-15	28.600	28.800	28.200	28.550	28.550	7,425,669
2025-10-14	29.350	29.750	28.500	28.550	28.550	12,297,490
2025-10-13	29.150	29.400	28.500	29.200	29.200	10,988,324
2025-10-09	29.750	30.250	29.500	29.850	29.850	14,783,721
2025-10-08	28.850	29.550	28.850	29.500	29.500	12,763,140
2025-10-07	27.500	29.100	27.350	28.700	28.700	15,369,643
2025-10-03	28.250	28.350	27.400	27.500	27.500	14,855,717
2025-10-02	29.400	29.550	28.300	28.350	28.350	13,054,901
2025-10-01	29.300	29.950	29.150	29.200	29.200	6,932,745
2025-09-30	29.800	30.250	29.550	29.750	29.750	11,489,359
2025-09-29	29.300	29.300	29.300	29.300	29.300	0
2025-09-26	29.600	29.850	29.050	29.300	29.300	11,160,052
2025-09-25	28.700	30.000	28.700	29.700	29.700	21,645,262
2025-09-24	29.100	29.150	28.450	28.600	28.600	7,352,759
2025-09-23	29.100	29.450	28.850	28.950	28.950	9,258,682
2025-09-22	29.250	29.350	28.650	29.100	29.100	9,406,509
2025-09-19	28.600	29.250	28.450	29.000	29.000	16,661,039
2025-09-18	29.000	29.000	28.550	28.550	28.550	4,374,675
2025-09-17	28.400	29.150	28.400	28.750	28.750	5,183,753
2025-09-16	29.250	29.450	28.500	28.500	28.500	8,290,713
2025-09-15	29.150	29.750	28.850	28.850	28.850	11,784,928
2025-09-12	28.500	29.150	28.500	28.900	28.900	9,352,964
2025-09-11	28.650	28.650	28.200	28.350	28.350	10,742,084
2025-09-10	29.000	29.100	28.550	28.700	28.700	7,346,248
2025-09-09	28.750	29.400	28.650	29.000	29.000	6,669,404
2025-09-08	28.550	28.950	28.550	28.750	28.750	4,261,227
2025-09-05	29.150	29.300	28.500	28.550	28.550	6,767,993
2025-09-04	29.000	29.250	28.650	29.000	29.000	7,017,785
2025-09-03	29.200	29.600	28.400	28.700	28.700	13,648,476
2025-09-02	30.800	31.350	29.100	29.200	29.200	23,688,542
2025-09-01	29.950	30.450	29.500	30.300	30.300	13,475,958
2025-08-29	30.150	30.450	29.500	30.100	30.100	15,120,707
2025-08-28	30.550	30.600	29.800	29.900	29.900	11,767,717
2025-08-27	30.700	31.300	30.500	30.500	30.500	14,196,966
2025-08-26	31.100	31.750	30.350	30.450	30.450	26,983,531
2025-08-25	31.600	31.750	30.350	30.950	30.950	26,468,987
2025-08-22	31.900	32.750	31.000	31.000	31.000	84,009,866
2025-08-21	28.400	30.900	28.350	30.900	30.900	54,469,264
2025-08-20	28.750	29.150	28.000	28.100	28.100	16,871,047
2025-08-19	30.000	30.500	28.800	29.000	29.000	16,473,966
2025-08-18	29.650	30.350	29.500	29.750	29.750	22,332,806
2025-08-15	28.650	29.700	28.100	29.500	29.500	21,769,109
2025-08-14	28.900	29.450	28.500	28.650	28.650	14,861,052
2025-08-13	29.500	30.000	28.600	28.750	28.750	26,084,317
2025-08-12	28.200	30.400	28.200	29.200	29.200	48,051,590
2025-08-11	26.550	28.050	26.100	28.000	28.000	20,417,097
2025-08-08	26.750	27.100	26.550	26.800	26.800	8,582,126
2025-08-07	27.000	27.200	26.700	26.800	26.800	8,793,252
2025-08-06	26.050	27.300	26.000	26.750	26.750	16,905,620
2025-08-05	26.450	26.650	26.000	26.050	26.050	14,157,819
2025-08-04	26.850	26.900	25.700	26.300	26.300	27,851,456
2025-08-01	28.200	28.600	27.400	27.850	27.850	30,018,506
2025-07-31	29.150	29.300	28.400	28.850	28.850	47,152,960
2025-07-30	26.950	29.600	26.850	29.500	29.500	73,925,920
2025-07-29	28.300	28.300	26.800	26.950	26.950	26,552,592
2025-07-28	26.800	29.250	26.550	28.400	28.400	46,125,553

← NewerPage 5 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.