Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.100	19.200	18.750	19.050	19.050	188,100
2026-07-22	19.050	19.650	19.050	19.100	19.100	351,735
2026-07-21	18.900	19.350	18.900	19.200	19.200	309,578
2026-07-20	18.850	19.000	18.750	18.850	18.850	194,801
2026-07-17	18.900	18.950	18.500	18.500	18.500	258,013
2026-07-16	19.000	19.300	18.650	19.000	19.000	389,499
2026-07-15	18.800	18.950	18.700	18.950	18.950	142,574
2026-07-14	19.200	19.200	18.650	18.700	18.700	388,510
2026-07-13	19.100	19.200	18.950	19.150	19.150	142,898
2026-07-10	19.050	19.050	19.050	19.050	19.050	0
2026-07-09	19.150	19.250	19.000	19.050	19.050	224,805
2026-07-08	18.850	19.200	18.750	19.050	19.050	452,001
2026-07-07	18.900	19.050	18.550	18.850	18.850	673,561
2026-07-06	19.000	19.150	18.800	18.800	18.800	266,176
2026-07-03	18.350	19.050	18.350	18.800	18.800	595,865
2026-07-02	18.300	18.400	18.150	18.350	18.350	262,355
2026-07-01	18.150	18.450	18.000	18.250	18.250	263,036
2026-06-30	17.950	18.150	17.800	18.100	18.100	368,872
2026-06-29	18.000	18.100	17.800	17.900	17.900	234,382
2026-06-26	17.900	18.150	17.800	17.900	17.900	222,291
2026-06-25	18.250	18.250	17.950	18.100	18.100	121,332
2026-06-24	18.100	18.250	17.950	18.250	18.250	124,613
2026-06-23	18.150	18.200	17.950	18.100	18.100	377,665
2026-06-22	18.350	18.350	17.950	18.050	18.050	398,456
2026-06-18	18.400	18.700	18.250	18.350	18.350	218,399
2026-06-17	18.450	18.700	18.300	18.350	18.350	230,011
2026-06-16	18.300	18.750	18.200	18.250	18.250	353,163
2026-06-15	18.400	18.400	17.950	18.150	18.150	222,512
2026-06-12	18.200	18.400	18.150	18.300	18.300	158,146
2026-06-11	18.300	18.300	18.000	18.150	18.150	146,026
2026-06-10	17.850	18.450	17.850	18.200	18.200	424,448
2026-06-09	17.700	18.100	17.700	18.050	18.050	283,338
2026-06-08	17.900	17.900	17.700	17.900	17.900	239,154
2026-06-05	18.200	18.200	17.850	18.150	18.150	345,839
2026-06-04	18.500	18.550	18.050	18.200	18.200	498,137
2026-06-03	17.800	18.850	17.800	18.550	18.550	652,909
2026-06-02	18.000	18.150	17.850	17.950	17.950	371,932
2026-06-01	18.050	18.050	17.750	17.950	17.950	442,073
2026-05-29	17.900	18.200	17.800	17.900	17.900	527,567
2026-05-28	18.200	18.200	17.800	17.900	17.900	633,320
2026-05-27	18.100	18.450	18.000	18.200	18.200	296,309
2026-05-26	18.050	18.200	17.950	18.100	18.100	248,597
2026-05-25	18.300	18.300	18.000	18.050	18.050	417,436
2026-05-22	18.300	18.500	18.150	18.300	18.300	407,397
2026-05-21	17.750	18.300	17.750	18.300	18.300	549,631
2026-05-20	17.900	17.900	17.700	17.750	17.750	499,782
2026-05-19	18.050	18.150	17.900	17.900	17.900	356,171
2026-05-18	18.050	18.200	17.950	18.150	18.150	576,892
2026-05-15	18.100	18.450	18.050	18.150	18.150	454,459
2026-05-14	18.300	18.500	18.050	18.150	18.150	593,315
2026-05-13	18.450	18.550	18.300	18.350	18.350	335,177
2026-05-12	18.550	18.700	18.450	18.550	18.550	640,988
2026-05-11	18.900	18.900	18.500	18.600	18.600	599,046
2026-05-08	18.800	18.900	18.700	18.800	18.800	247,595
2026-05-07	18.500	18.750	18.250	18.700	18.700	475,106
2026-05-06	18.500	18.600	18.400	18.450	18.450	338,044
2026-05-05	18.600	18.800	18.300	18.500	18.500	580,535
2026-05-04	18.800	18.800	18.550	18.600	18.600	472,019
2026-04-30	19.050	19.100	18.800	18.800	18.800	445,408
2026-04-29	19.200	19.350	19.000	19.150	19.150	532,977

← NewerPage 2 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.