Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.300	39.500	38.600	38.900	38.900	6,972,377
2024-10-28	38.800	39.750	38.650	39.650	39.650	7,280,396
2024-10-25	38.850	39.050	38.400	38.500	38.500	3,481,355
2024-10-24	38.300	38.950	38.100	38.550	38.550	5,349,352
2024-10-23	38.750	39.050	38.300	38.300	38.300	4,783,329
2024-10-22	38.900	38.950	38.400	38.650	38.650	3,980,083
2024-10-21	40.500	40.500	38.850	38.900	38.900	10,648,176
2024-10-18	40.100	40.500	39.900	40.100	40.100	5,278,145
2024-10-17	39.400	40.650	39.200	40.300	40.300	11,066,100
2024-10-16	39.250	39.450	38.700	39.000	39.000	8,918,276
2024-10-15	39.800	40.100	39.550	39.800	39.800	7,091,871
2024-10-14	40.100	40.250	39.500	39.950	39.950	9,817,467
2024-10-11	41.750	42.050	41.150	41.200	41.200	4,342,223
2024-10-09	42.100	42.100	41.000	41.250	41.250	8,152,247
2024-10-08	42.750	43.200	41.850	42.100	42.100	9,322,487
2024-10-07	43.600	43.950	42.400	43.300	43.300	8,926,448
2024-10-04	43.050	45.450	43.050	43.350	43.350	12,629,415
2024-10-01	43.450	43.500	42.700	43.350	43.350	6,439,705
2024-09-30	43.850	44.500	43.450	43.450	43.450	13,169,577
2024-09-27	42.200	44.500	42.050	44.300	44.300	20,760,038
2024-09-26	42.400	42.400	41.550	41.850	41.850	5,468,776
2024-09-25	41.500	41.950	41.150	41.950	41.950	10,506,729
2024-09-24	40.550	41.050	40.200	41.000	41.000	7,020,543
2024-09-23	41.600	41.650	40.500	40.800	40.800	7,667,676
2024-09-20	41.100	41.600	40.800	41.200	41.200	13,230,911
2024-09-19	40.650	41.000	40.200	41.000	41.000	7,395,875
2024-09-18	40.900	41.300	40.550	40.650	40.650	11,873,376
2024-09-16	39.650	41.000	39.350	40.650	40.650	17,895,724
2024-09-13	37.800	39.950	37.800	39.400	39.400	12,979,153
2024-09-12	38.350	38.400	37.550	37.900	37.900	10,752,240
2024-09-11	36.850	37.800	36.800	37.500	37.500	9,497,103
2024-09-10	37.350	37.400	36.700	36.750	36.750	18,451,573
2024-09-09	38.000	38.050	37.350	37.350	37.350	19,570,891
2024-09-06	38.600	39.300	38.250	38.850	38.850	8,025,430
2024-09-05	39.700	39.750	38.500	38.700	38.700	14,456,095
2024-09-04	40.550	40.700	39.300	39.400	39.400	24,013,486
2024-09-03	42.500	42.600	41.900	41.900	41.900	9,392,736
2024-09-02	43.800	43.800	42.600	42.650	42.650	9,014,727
2024-08-30	43.700	44.300	43.700	43.800	43.800	11,717,593
2024-08-29	43.500	44.050	43.500	43.700	43.700	4,597,118
2024-08-28	43.950	44.100	43.700	43.950	43.950	2,801,845
2024-08-27	43.950	44.150	43.350	44.050	44.050	6,052,860
2024-08-26	43.200	44.250	43.200	44.050	44.050	11,403,078
2024-08-23	44.100	44.100	43.050	43.200	43.200	11,654,180
2024-08-22	44.000	44.600	43.850	44.300	44.300	7,691,200
2024-08-21	43.800	44.100	43.650	43.950	43.950	8,327,934
2024-08-20	44.900	44.950	43.950	44.000	44.000	14,581,182
2024-08-19	45.100	45.250	44.850	44.900	44.900	5,343,225
2024-08-16	45.750	45.900	45.050	45.050	45.050	7,929,331
2024-08-15	46.000	46.000	44.900	45.050	45.050	6,967,403
2024-08-14	45.350	46.650	45.300	45.450	45.450	8,859,893
2024-08-13	46.300	46.300	45.000	45.050	45.050	9,873,265
2024-08-12	46.600	46.800	46.150	46.300	46.300	5,120,797
2024-08-09	46.000	47.250	46.000	46.700	46.700	6,908,126
2024-08-08	46.500	46.500	45.700	45.850	45.850	8,187,659
2024-08-07	46.300	47.800	46.300	47.700	47.700	4,574,459
2024-08-06	46.500	47.500	44.700	47.400	47.400	10,086,811
2024-08-05	47.850	47.850	45.400	46.000	46.000	12,704,044
2024-08-02	49.150	49.450	48.700	49.100	49.100	8,098,659
2024-08-01	49.850	50.200	49.500	49.850	49.850	6,190,871

← NewerPage 9 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.