Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.700	28.550	26.800	27.700	27.700	19,445,544
2025-01-22	28.100	28.150	27.500	28.100	28.100	13,103,731
2025-01-21	28.200	28.650	27.800	27.800	27.800	12,003,636
2025-01-20	29.050	29.050	28.200	28.300	28.300	16,111,887
2025-01-17	28.200	29.400	27.850	29.000	29.000	26,679,165
2025-01-16	28.350	29.250	28.000	28.200	28.200	30,484,409
2025-01-15	27.250	28.700	27.200	28.150	28.150	37,584,782
2025-01-14	25.550	27.600	25.550	27.250	27.250	27,508,303
2025-01-13	25.450	25.850	24.750	25.550	25.550	20,585,146
2025-01-10	25.150	25.800	25.150	25.300	25.300	10,955,714
2025-01-09	25.950	26.050	25.350	25.350	25.350	12,932,672
2025-01-08	26.950	26.950	26.050	26.100	26.100	16,088,343
2025-01-07	28.050	28.100	26.800	26.800	26.800	15,724,869
2025-01-06	27.050	28.400	26.800	28.050	28.050	17,575,028
2025-01-03	27.050	27.700	26.750	26.800	26.800	9,985,564
2025-01-02	27.100	27.400	26.750	27.050	27.050	13,713,574
2024-12-31	27.600	27.700	27.200	27.300	27.300	10,894,527
2024-12-30	28.600	28.600	27.600	27.600	27.600	15,732,320
2024-12-27	28.700	28.700	28.050	28.600	28.600	14,325,110
2024-12-26	28.950	29.300	28.500	28.500	28.500	11,026,143
2024-12-25	29.550	29.600	28.800	28.800	28.800	10,167,380
2024-12-24	29.350	29.950	29.150	29.200	29.200	11,040,427
2024-12-23	28.750	29.500	28.750	29.250	29.250	11,976,718
2024-12-20	29.850	30.000	28.750	28.750	28.750	26,613,918
2024-12-19	30.000	30.400	29.750	30.150	30.150	14,198,015
2024-12-18	29.600	30.800	29.550	30.350	30.350	19,733,606
2024-12-17	30.000	30.350	29.550	29.550	29.550	18,909,822
2024-12-16	30.300	30.850	29.900	29.900	29.900	16,978,302
2024-12-13	30.900	31.050	30.400	30.450	30.450	15,264,569
2024-12-12	32.450	32.550	31.150	31.200	31.200	19,139,679
2024-12-11	32.950	33.050	32.350	32.350	32.350	10,957,876
2024-12-10	33.300	34.200	32.900	33.150	33.150	12,203,880
2024-12-09	33.650	33.950	32.700	33.150	33.150	14,673,533
2024-12-06	33.400	33.750	33.200	33.300	33.300	9,762,344
2024-12-05	34.150	34.300	33.500	33.500	33.500	7,873,576
2024-12-04	34.800	34.950	34.050	34.100	34.100	7,585,815
2024-12-03	33.950	34.850	33.950	34.650	34.650	12,658,774
2024-12-02	34.050	34.250	33.500	33.700	33.700	10,109,352
2024-11-29	34.350	34.350	33.800	33.850	33.850	13,207,923
2024-11-28	34.950	35.050	34.250	34.800	34.800	11,379,532
2024-11-27	35.800	35.800	34.800	34.800	34.800	7,199,153
2024-11-26	36.150	36.650	35.600	35.650	35.650	7,516,378
2024-11-25	35.800	36.200	35.600	36.200	36.200	16,647,375
2024-11-22	35.450	35.900	35.200	35.200	35.200	5,703,358
2024-11-21	35.350	35.450	34.900	35.200	35.200	7,498,954
2024-11-20	35.650	35.650	35.650	35.650	35.650	7,548,732
2024-11-19	36.250	36.450	35.550	36.450	36.450	6,700,798
2024-11-18	35.900	36.900	35.750	36.250	36.250	17,408,228
2024-11-15	34.800	36.200	34.800	35.400	35.400	9,571,703
2024-11-14	35.450	35.600	34.650	34.800	34.800	11,398,474
2024-11-13	35.900	36.000	35.400	35.550	35.550	14,065,683
2024-11-12	36.800	36.800	36.100	36.100	36.100	11,746,247
2024-11-11	38.100	38.100	36.900	37.150	37.150	11,161,430
2024-11-08	39.500	39.500	38.300	38.300	38.300	7,574,707
2024-11-07	38.150	39.500	38.150	39.350	39.350	7,288,322
2024-11-06	38.300	38.850	38.150	38.350	38.350	5,981,356
2024-11-05	38.400	38.700	38.050	38.400	38.400	5,880,509
2024-11-04	38.150	38.500	38.150	38.400	38.400	2,968,522
2024-11-01	38.450	38.600	37.800	38.400	38.400	8,998,786
2024-10-30	39.200	39.300	38.600	38.700	38.700	4,728,708

← NewerPage 8 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.