Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	26.800	29.250	26.550	28.400	28.400	46,125,553
2025-07-25	26.400	27.000	26.350	26.650	26.650	12,246,861
2025-07-24	27.000	27.150	26.050	26.700	26.700	22,863,214
2025-07-23	25.700	27.100	25.450	26.800	26.800	27,574,004
2025-07-22	25.700	25.900	25.200	25.500	25.500	15,246,002
2025-07-21	25.100	26.300	25.000	25.750	25.750	21,501,582
2025-07-18	24.700	25.600	24.450	25.400	25.400	34,513,301
2025-07-17	22.950	24.800	22.900	24.650	24.650	30,397,932
2025-07-16	22.750	23.400	22.600	22.950	22.950	13,179,072
2025-07-15	23.000	23.650	22.600	22.800	22.800	15,866,439
2025-07-14	22.200	23.050	22.050	22.950	22.950	11,296,077
2025-07-11	22.100	22.400	21.800	22.150	22.150	12,902,330
2025-07-10	22.650	22.850	22.500	22.700	22.700	3,593,586
2025-07-09	23.050	23.150	22.650	22.700	22.700	5,644,836
2025-07-08	23.850	24.000	23.100	23.200	23.200	6,683,581
2025-07-07	23.800	24.150	23.500	23.800	23.800	7,643,973
2025-07-04	23.750	23.950	23.650	23.900	23.900	10,456,535
2025-07-03	22.950	23.750	22.950	23.750	23.750	8,145,507
2025-07-02	22.650	23.150	22.650	23.100	23.100	4,876,886
2025-07-01	22.550	23.150	22.500	22.850	22.850	7,326,857
2025-06-30	23.550	23.550	22.900	22.900	22.400	10,694,605
2025-06-27	23.600	23.950	23.350	23.550	23.036	9,134,513
2025-06-26	22.850	24.100	22.850	23.400	22.889	14,855,554
2025-06-25	22.900	23.200	22.800	22.800	22.302	7,426,647
2025-06-24	22.500	22.950	22.350	22.850	22.850	8,489,118
2025-06-23	22.350	22.500	21.750	22.300	22.300	14,511,878
2025-06-20	23.050	23.200	22.400	22.450	22.450	26,537,468
2025-06-19	23.600	23.750	23.000	23.000	23.000	14,334,470
2025-06-18	23.950	24.050	23.700	23.700	23.700	8,283,731
2025-06-17	25.050	25.100	23.800	23.900	23.900	14,799,298
2025-06-16	25.150	25.550	24.650	25.000	25.000	10,273,995
2025-06-13	24.900	25.300	24.650	25.050	25.050	12,815,817
2025-06-12	24.950	25.400	24.900	25.050	25.050	5,958,503
2025-06-11	24.750	25.000	24.600	25.000	25.000	6,483,633
2025-06-10	24.550	25.400	24.550	24.700	24.700	11,125,888
2025-06-09	24.900	24.900	24.450	24.650	24.650	5,736,748
2025-06-06	23.850	24.800	23.750	24.650	24.650	10,237,599
2025-06-05	23.300	24.050	23.200	23.800	23.800	6,480,809
2025-06-04	23.150	23.800	23.150	23.300	23.300	8,620,768
2025-06-03	23.000	23.250	22.850	23.000	23.000	8,522,067
2025-06-02	23.900	23.950	22.900	22.950	22.950	13,476,470
2025-05-29	24.550	24.550	23.900	23.950	23.950	12,011,152
2025-05-28	24.550	24.850	24.150	24.350	24.350	7,992,318
2025-05-27	24.800	25.300	24.300	24.300	24.300	10,052,369
2025-05-26	25.000	25.400	24.700	24.700	24.700	7,688,333
2025-05-23	25.050	25.200	24.850	24.900	24.900	5,509,951
2025-05-22	25.650	25.650	25.000	25.000	25.000	10,906,237
2025-05-21	25.700	25.850	25.500	25.800	25.800	4,872,898
2025-05-20	25.600	25.750	25.500	25.650	25.650	3,915,658
2025-05-19	25.550	25.800	25.200	25.400	25.400	5,840,415
2025-05-16	25.950	25.950	25.400	25.600	25.600	7,562,507
2025-05-15	26.050	26.100	25.700	25.700	25.700	5,613,777
2025-05-14	26.000	26.200	25.700	26.000	26.000	8,787,379
2025-05-13	26.200	26.200	25.650	25.800	25.800	8,335,151
2025-05-12	25.900	26.200	25.850	26.000	26.000	7,102,496
2025-05-09	25.450	25.700	25.200	25.650	25.650	7,821,176
2025-05-08	26.200	26.250	25.350	25.350	25.350	14,904,898
2025-05-07	26.300	26.800	26.100	26.500	26.500	14,046,740
2025-05-06	26.400	26.800	25.800	26.000	26.000	16,884,870
2025-05-05	25.100	26.400	25.100	26.200	26.200	22,760,594

← NewerPage 6 of 21 · 1,219 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.