Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	17.400	17.900	17.350	17.650	17.650	213,377
2023-08-07	17.550	17.550	17.400	17.500	17.500	123,912
2023-08-04	17.600	17.700	17.400	17.550	17.550	69,962
2023-08-02	17.700	17.850	17.400	17.500	17.500	321,559
2023-08-01	18.000	18.000	17.500	17.700	17.700	149,009
2023-07-31	18.000	18.000	17.650	17.700	17.700	139,478
2023-07-28	17.600	17.900	17.500	17.900	17.900	353,497
2023-07-27	17.200	17.600	17.200	17.600	17.600	232,445
2023-07-26	17.000	17.150	16.950	17.150	17.150	204,454
2023-07-25	17.100	17.200	17.000	17.050	17.050	552,957
2023-07-24	17.400	17.400	17.050	17.100	17.100	337,978
2023-07-21	17.550	17.600	17.350	17.400	17.400	206,790
2023-07-20	17.200	17.750	17.200	17.550	17.550	214,400
2023-07-19	17.250	17.400	17.200	17.200	17.200	238,512
2023-07-18	17.600	17.600	17.200	17.350	17.350	487,166
2023-07-17	17.600	17.800	17.250	17.700	17.700	1,114,024
2023-07-14	18.050	18.050	17.700	17.750	17.750	719,307
2023-07-13	18.100	18.250	18.000	18.000	18.000	408,156
2023-07-12	18.150	18.400	18.100	18.150	18.150	349,908
2023-07-11	18.300	18.300	18.150	18.250	18.250	196,256
2023-07-10	18.650	18.650	18.000	18.200	18.200	577,893
2023-07-07	18.950	18.950	18.650	18.650	18.650	402,461
2023-07-06	19.100	19.100	18.950	19.000	19.000	292,222
2023-07-05	19.150	19.200	18.950	19.100	19.100	318,531
2023-07-04	19.150	19.200	19.100	19.150	19.150	198,812
2023-07-03	19.300	19.500	19.000	19.100	19.100	399,369
2023-06-30	19.150	19.600	19.150	19.300	19.300	218,250
2023-06-29	19.200	19.500	19.100	19.350	19.350	226,928
2023-06-28	19.100	19.150	19.050	19.100	19.100	142,871
2023-06-27	19.200	19.250	18.900	19.100	19.100	777,205
2023-06-26	19.200	19.250	19.100	19.200	19.200	214,645
2023-06-21	19.300	19.300	18.950	19.200	19.200	1,223,308
2023-06-20	19.300	19.500	19.250	19.400	19.400	393,098
2023-06-19	19.450	19.450	19.200	19.250	19.250	515,265
2023-06-16	19.500	19.650	19.400	19.450	19.450	638,718
2023-06-15	19.550	19.550	19.300	19.550	19.550	1,020,663
2023-06-14	20.000	20.000	19.450	19.600	19.600	1,301,723
2023-06-13	20.000	20.150	20.000	20.050	20.050	192,036
2023-06-12	20.100	20.150	19.950	20.100	20.100	283,645
2023-06-09	20.100	20.250	20.100	20.100	20.100	281,673
2023-06-08	20.350	20.350	20.000	20.150	20.150	474,771
2023-06-07	20.300	20.450	20.100	20.300	20.300	471,748
2023-06-06	20.450	20.450	20.050	20.250	20.250	581,449
2023-06-05	20.450	20.650	20.150	20.300	20.300	497,811
2023-06-02	20.350	20.550	20.250	20.400	20.400	226,427
2023-06-01	20.600	20.600	20.300	20.350	20.350	161,831
2023-05-31	20.550	20.600	20.400	20.500	20.500	113,457
2023-05-30	20.250	20.750	20.250	20.550	20.550	236,038
2023-05-29	20.450	20.500	20.250	20.300	20.300	245,286
2023-05-26	20.350	20.500	20.300	20.300	20.300	149,295
2023-05-25	20.700	20.700	20.400	20.500	20.500	245,498
2023-05-24	20.500	20.750	20.400	20.750	20.750	297,649
2023-05-23	20.200	20.700	20.200	20.500	20.500	243,623
2023-05-22	20.200	20.400	20.150	20.200	20.200	231,909
2023-05-19	20.400	20.500	20.200	20.200	20.200	262,026
2023-05-18	20.500	20.600	20.350	20.400	20.400	305,601
2023-05-17	20.300	20.750	20.300	20.700	20.700	294,062
2023-05-16	20.400	20.550	20.250	20.450	20.450	193,545
2023-05-15	20.500	20.500	20.150	20.250	20.250	181,724
2023-05-12	20.450	20.500	20.150	20.500	20.500	308,598

← NewerPage 14 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.