Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	22.350	22.500	22.000	22.050	22.050	810,908
2024-08-01	22.450	22.950	22.300	22.700	22.700	516,848
2024-07-31	22.200	22.500	22.000	22.250	22.250	432,295
2024-07-30	22.000	22.150	21.650	22.050	22.050	530,403
2024-07-29	22.000	22.500	21.900	22.000	22.000	539,965
2024-07-26	21.900	21.950	21.450	21.700	21.700	424,196
2024-07-23	21.300	22.400	21.300	21.950	21.950	1,615,560
2024-07-22	21.700	21.850	20.900	21.350	21.350	1,515,492
2024-07-19	22.950	22.950	21.750	21.750	21.750	1,757,015
2024-07-18	23.000	23.300	22.600	22.900	22.900	749,632
2024-07-17	22.600	23.350	22.400	22.900	22.900	1,473,429
2024-07-16	22.300	22.600	22.200	22.400	22.400	924,918
2024-07-15	22.250	22.400	21.900	22.300	22.300	985,488
2024-07-12	21.750	22.250	21.700	22.050	22.050	976,245
2024-07-11	21.550	21.950	21.400	21.750	21.750	849,930
2024-07-10	21.100	21.800	21.100	21.500	21.500	903,509
2024-07-09	21.300	21.500	20.850	21.100	21.100	1,155,640
2024-07-08	20.550	21.250	20.550	21.250	21.250	1,061,250
2024-07-05	20.600	20.700	20.400	20.550	20.550	1,222,920
2024-07-04	20.600	20.700	20.400	20.600	20.600	952,200
2024-07-03	20.700	20.750	20.450	20.600	20.600	294,577
2024-07-02	20.800	20.850	20.350	20.600	20.600	779,283
2024-07-01	20.950	21.000	20.650	20.650	20.650	383,464
2024-06-28	20.750	21.200	20.750	20.800	20.800	697,058
2024-06-27	20.400	20.800	20.400	20.750	20.750	576,340
2024-06-26	20.400	20.600	20.400	20.500	20.500	791,218
2024-06-25	20.650	20.700	20.300	20.450	20.450	803,202
2024-06-24	20.600	20.600	20.400	20.400	20.400	328,155
2024-06-21	20.450	20.650	20.450	20.600	20.600	307,386
2024-06-20	20.450	20.600	20.400	20.550	20.550	811,297
2024-06-19	20.500	20.600	20.400	20.450	20.450	487,657
2024-06-18	20.500	20.550	20.350	20.500	20.500	290,600
2024-06-17	20.550	20.700	20.050	20.500	20.500	443,590
2024-06-14	20.600	21.000	20.550	20.550	20.550	529,681
2024-06-13	20.450	20.700	20.450	20.550	20.550	291,942
2024-06-12	20.400	20.550	20.350	20.500	20.500	656,522
2024-06-11	20.550	20.600	20.400	20.450	20.450	567,600
2024-06-07	20.500	20.850	20.500	20.550	20.550	744,054
2024-06-06	20.650	20.950	20.500	20.500	20.500	693,037
2024-06-05	21.000	21.050	20.650	20.650	20.650	609,327
2024-06-04	21.600	21.600	20.800	21.000	21.000	1,415,407
2024-06-03	21.500	21.750	21.200	21.500	21.500	1,236,428
2024-05-31	20.650	21.350	20.550	21.250	21.250	2,493,810
2024-05-30	20.600	20.650	20.400	20.550	20.550	453,821
2024-05-29	20.300	20.700	20.300	20.500	20.500	1,198,323
2024-05-28	19.900	20.350	19.900	20.300	20.300	578,685
2024-05-27	20.050	20.200	19.600	19.950	19.950	330,323
2024-05-24	19.850	20.200	19.750	20.050	20.050	395,082
2024-05-23	20.100	20.100	19.750	19.750	19.750	902,695
2024-05-22	20.100	20.450	20.000	20.050	20.050	680,308
2024-05-21	20.450	20.450	20.000	20.050	20.050	852,701
2024-05-20	21.400	21.400	20.300	20.450	20.450	1,229,551
2024-05-17	20.750	21.300	20.550	21.000	21.000	2,041,828
2024-05-16	20.500	20.850	20.150	20.550	20.550	1,660,080
2024-05-15	20.600	20.600	20.000	20.250	20.250	1,005,186
2024-05-14	20.750	20.750	20.050	20.400	20.400	1,608,283
2024-05-13	20.000	20.850	19.850	20.650	20.650	2,229,968
2024-05-10	19.900	20.050	19.650	19.800	19.800	455,278
2024-05-09	19.800	20.300	19.750	19.900	19.900	782,711
2024-05-08	20.300	20.300	19.700	19.750	19.750	946,768

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-09	0.0200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.