Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.200	19.350	19.000	19.150	19.150	532,977
2026-04-28	19.150	19.200	19.000	19.150	19.150	274,001
2026-04-27	19.100	19.150	18.600	19.100	19.100	482,269
2026-04-24	19.450	19.450	18.950	19.200	19.200	732,740
2026-04-23	19.550	19.750	19.100	19.500	19.500	754,073
2026-04-22	19.250	19.450	19.250	19.350	19.350	299,069
2026-04-21	19.300	19.500	19.100	19.400	19.400	395,656
2026-04-20	18.900	19.600	18.850	19.300	19.300	567,537
2026-04-17	19.100	19.150	18.900	18.900	18.900	350,676
2026-04-16	19.250	19.450	19.150	19.200	19.200	202,489
2026-04-15	19.750	19.850	19.200	19.250	19.250	522,856
2026-04-14	20.000	20.100	19.700	19.850	19.850	533,368
2026-04-13	19.850	20.150	19.850	20.000	20.000	258,525
2026-04-10	20.200	20.250	19.900	20.000	20.000	508,980
2026-04-09	20.200	20.200	19.800	20.000	20.000	359,256
2026-04-08	20.100	20.450	19.950	20.050	20.050	855,407
2026-04-07	20.300	20.300	19.800	20.100	20.100	432,464
2026-04-02	20.050	20.350	19.850	20.200	20.200	629,021
2026-04-01	19.550	20.100	19.450	20.000	20.000	875,407
2026-03-31	19.200	19.600	19.200	19.550	19.550	524,056
2026-03-30	18.900	19.450	18.900	19.300	19.300	311,052
2026-03-27	19.300	19.300	18.850	19.200	19.200	320,860
2026-03-26	19.300	19.550	19.250	19.400	19.400	302,224
2026-03-25	19.300	19.450	19.100	19.250	19.250	213,082
2026-03-24	19.000	19.200	18.750	19.050	19.050	270,106
2026-03-23	18.550	19.050	18.550	18.950	18.950	281,709
2026-03-20	18.950	19.600	18.850	19.150	19.150	510,397
2026-03-19	19.200	19.300	18.950	18.950	18.950	390,190
2026-03-18	19.400	19.850	19.150	19.500	19.500	491,616
2026-03-17	19.000	19.600	19.000	19.250	19.250	526,862
2026-03-16	19.150	19.300	18.750	19.150	19.150	839,993
2026-03-13	18.800	19.000	18.650	18.700	18.700	380,666
2026-03-12	18.800	19.300	18.800	19.000	19.000	263,763
2026-03-11	18.500	19.250	18.500	19.100	19.100	697,740
2026-03-10	18.650	18.700	18.300	18.450	18.450	604,358
2026-03-09	18.700	18.900	18.300	18.500	18.500	1,106,231
2026-03-06	18.600	19.900	18.400	19.550	19.550	967,044
2026-03-05	19.300	19.500	18.750	18.850	18.850	1,096,660
2026-03-04	20.300	20.300	18.900	19.000	19.000	2,275,336
2026-03-03	21.150	21.400	20.900	21.000	21.000	849,505
2026-03-02	20.950	21.050	20.700	21.050	21.050	652,332
2026-02-26	20.750	21.000	20.650	20.850	20.850	867,541
2026-02-25	20.200	20.700	20.100	20.700	20.700	1,299,886
2026-02-24	19.950	20.350	19.950	20.200	20.200	1,003,004
2026-02-23	19.750	20.050	19.700	19.950	19.950	538,781
2026-02-11	19.450	19.800	19.350	19.750	19.750	401,526
2026-02-10	19.300	19.450	19.050	19.400	19.400	293,479
2026-02-09	19.700	19.700	19.250	19.350	19.350	627,531
2026-02-06	20.000	20.000	19.500	19.600	19.600	508,006
2026-02-05	20.000	20.200	20.000	20.050	20.050	504,252
2026-02-04	20.050	20.100	19.850	20.050	20.050	265,213
2026-02-03	20.150	20.150	19.850	19.950	19.950	342,938
2026-02-02	20.350	20.350	19.900	20.050	20.050	532,522
2026-01-30	20.150	20.300	20.000	20.300	20.300	468,305
2026-01-29	20.100	20.250	20.000	20.200	20.200	595,475
2026-01-28	20.050	20.200	19.950	20.100	20.100	624,532
2026-01-27	20.100	20.200	19.900	20.050	20.050	609,036
2026-01-26	19.650	20.100	19.650	19.950	19.950	656,414
2026-01-23	19.750	19.800	19.550	19.750	19.750	430,847
2026-01-22	19.700	19.900	19.400	19.700	19.700	792,757

← NewerPage 3 of 21 · 1,216 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.