Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	20.450	20.500	20.150	20.500	20.500	308,598
2023-05-11	20.450	20.450	20.200	20.450	20.450	180,551
2023-05-10	20.350	20.450	20.250	20.350	20.350	160,139
2023-05-09	20.850	20.900	20.250	20.300	20.300	574,595
2023-05-08	20.950	21.000	20.550	20.650	20.650	503,451
2023-05-05	20.800	20.950	20.700	20.750	20.750	307,912
2023-05-04	20.700	21.000	20.600	20.900	20.900	334,299
2023-05-03	20.450	20.700	20.200	20.700	20.700	314,773
2023-05-02	20.300	20.550	20.300	20.450	20.450	376,104
2023-04-28	20.650	20.650	20.400	20.500	20.500	263,525
2023-04-27	20.600	20.700	20.350	20.500	20.500	197,435
2023-04-26	21.150	21.200	20.400	20.600	20.600	589,485
2023-04-25	21.400	21.700	21.050	21.050	21.050	1,922,086
2023-04-24	20.450	20.700	20.400	20.450	20.450	205,909
2023-04-21	20.500	20.500	20.200	20.500	20.500	590,705
2023-04-20	20.700	20.700	20.400	20.450	20.450	481,460
2023-04-19	21.200	21.250	20.600	20.700	20.700	649,682
2023-04-18	21.750	21.750	21.050	21.150	21.150	644,044
2023-04-17	21.700	21.850	21.500	21.650	21.650	226,912
2023-04-14	21.800	21.950	21.650	21.700	21.700	260,574
2023-04-13	21.900	22.000	21.600	21.750	21.750	737,819
2023-04-12	22.250	22.400	22.050	22.050	22.050	1,161,750
2023-04-11	22.050	22.400	21.750	22.000	22.000	1,376,638
2023-04-10	21.800	22.200	21.750	21.900	21.900	729,272
2023-04-07	21.550	21.850	21.550	21.800	21.800	271,639
2023-04-06	21.750	21.850	21.550	21.550	21.550	969,126
2023-03-31	21.750	21.950	21.650	21.750	21.750	246,192
2023-03-30	21.800	21.850	21.500	21.850	21.850	538,368
2023-03-29	21.750	21.900	21.650	21.700	21.700	237,769
2023-03-28	21.700	21.900	21.550	21.750	21.750	802,410
2023-03-27	21.850	22.100	21.600	21.700	21.700	874,913
2023-03-24	21.300	21.950	21.300	21.650	21.650	1,369,873
2023-03-23	20.950	21.450	20.900	21.200	21.200	594,310
2023-03-22	20.800	21.250	20.800	20.950	20.950	956,067
2023-03-21	20.700	20.950	20.650	20.750	20.750	594,248
2023-03-20	20.450	20.800	20.450	20.650	20.650	297,010
2023-03-17	20.300	20.700	20.300	20.400	20.400	739,261
2023-03-16	20.250	20.500	20.050	20.300	20.300	660,114
2023-03-15	20.650	20.700	20.300	20.300	20.300	578,887
2023-03-14	20.800	20.850	20.500	20.550	20.550	527,946
2023-03-13	21.000	21.250	20.650	21.000	21.000	636,466
2023-03-10	21.450	21.700	20.900	20.950	20.950	1,865,383
2023-03-09	21.800	21.900	21.500	21.600	21.600	1,094,343
2023-03-08	21.550	21.850	21.500	21.700	21.700	657,664
2023-03-07	21.650	21.800	21.600	21.750	21.750	477,220
2023-03-06	21.600	21.900	21.550	21.650	21.650	904,654
2023-03-03	21.750	21.900	21.550	21.650	21.650	446,081
2023-03-02	21.650	21.900	21.450	21.600	21.600	1,621,818
2023-03-01	21.650	21.900	21.500	21.650	21.650	1,210,139
2023-02-24	21.950	22.200	21.500	21.700	21.700	1,393,661
2023-02-23	21.850	22.250	21.800	21.950	21.950	1,517,655
2023-02-22	21.600	22.100	21.500	21.850	21.850	959,121
2023-02-21	21.650	22.200	21.550	21.850	21.850	1,700,028
2023-02-20	20.550	21.800	20.550	21.650	21.650	2,009,197
2023-02-17	19.800	20.750	19.800	20.650	20.650	1,529,023
2023-02-16	19.850	19.950	19.650	19.950	19.950	1,106,814
2023-02-15	19.650	19.800	19.350	19.650	19.650	737,499
2023-02-14	19.700	19.800	19.450	19.500	19.500	759,125
2023-02-13	19.900	20.400	19.500	19.650	19.650	3,861,910
2023-02-09	20.350	21.100	20.350	20.950	20.950	1,280,277

← NewerPage 15 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.