Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.100	20.100	19.450	19.750	19.750	702,360
2026-01-20	20.300	20.300	19.900	20.100	20.100	379,806
2026-01-19	20.200	20.350	20.000	20.250	20.250	511,239
2026-01-16	20.400	20.450	20.200	20.200	20.200	543,513
2026-01-15	20.000	20.300	19.900	20.250	20.250	501,968
2026-01-14	19.950	20.250	19.950	20.050	20.050	906,647
2026-01-13	19.700	20.000	19.550	19.900	19.900	347,975
2026-01-12	19.700	19.750	19.600	19.700	19.700	174,371
2026-01-09	19.650	19.850	19.650	19.750	19.750	142,796
2026-01-08	19.450	19.900	19.400	19.750	19.750	746,029
2026-01-07	19.600	19.600	19.250	19.300	19.300	414,873
2026-01-06	19.600	19.650	19.400	19.550	19.550	303,254
2026-01-05	19.850	20.000	19.500	19.500	19.500	263,185
2026-01-02	19.500	19.900	19.500	19.850	19.850	320,993
2025-12-31	19.500	19.700	19.500	19.550	19.550	156,682
2025-12-30	19.600	19.800	19.450	19.550	19.550	358,560
2025-12-29	19.650	20.050	19.600	19.650	19.650	666,665
2025-12-26	19.450	19.750	19.450	19.650	19.650	278,398
2025-12-24	19.550	19.600	19.350	19.450	19.450	388,446
2025-12-23	19.900	19.900	19.500	19.550	19.550	509,170
2025-12-22	20.000	20.000	19.850	19.900	19.900	237,231
2025-12-19	19.850	20.000	19.850	19.950	19.950	109,102
2025-12-18	19.900	19.950	19.800	19.900	19.900	163,187
2025-12-17	19.850	20.050	19.850	19.900	19.900	309,603
2025-12-16	20.000	20.000	19.650	19.750	19.750	330,406
2025-12-15	19.900	20.100	19.850	20.050	20.050	131,396
2025-12-12	20.150	20.550	20.000	20.000	20.000	560,618
2025-12-11	19.950	20.250	19.750	20.150	20.150	318,156
2025-12-10	20.000	20.100	19.900	20.000	20.000	317,310
2025-12-09	19.900	19.950	19.650	19.950	19.950	280,280
2025-12-08	20.450	20.450	19.600	19.900	19.900	926,765
2025-12-05	20.700	20.750	20.550	20.550	20.550	344,114
2025-12-04	20.900	21.050	20.650	20.700	20.700	691,641
2025-12-03	20.350	21.500	20.350	20.850	20.850	1,902,926
2025-12-02	19.900	20.450	19.850	20.100	20.100	1,036,400
2025-12-01	19.850	20.250	19.850	19.950	19.950	758,843
2025-11-28	19.900	20.050	19.800	19.850	19.850	277,078
2025-11-27	19.750	20.000	19.750	20.000	20.000	165,649
2025-11-26	19.550	20.000	19.550	19.900	19.900	238,471
2025-11-25	19.950	20.000	19.500	19.700	19.700	318,517
2025-11-24	19.850	20.100	19.850	19.850	19.850	476,873
2025-11-21	19.750	19.850	19.550	19.850	19.850	388,002
2025-11-20	19.300	19.900	19.150	19.850	19.850	739,339
2025-11-19	19.700	19.700	19.150	19.150	19.150	622,117
2025-11-18	20.000	20.050	19.250	19.500	19.500	787,006
2025-11-17	19.800	20.200	19.800	20.100	20.100	741,759
2025-11-14	19.150	20.050	19.100	19.950	19.950	1,147,601
2025-11-13	19.100	19.250	18.750	19.250	19.250	916,906
2025-11-12	19.200	19.400	19.150	19.350	19.350	221,418
2025-11-11	19.250	19.300	19.150	19.150	19.150	150,472
2025-11-10	19.600	19.650	18.950	19.150	19.150	592,857
2025-11-07	19.900	19.900	19.600	19.600	19.600	286,284
2025-11-06	20.000	20.150	19.950	19.950	19.950	545,033
2025-11-05	20.000	20.050	19.750	20.050	20.050	324,531
2025-11-04	19.800	20.050	19.750	19.950	19.950	329,160
2025-11-03	19.650	19.900	19.550	19.800	19.800	313,059
2025-10-31	19.900	19.900	19.550	19.750	19.750	395,686
2025-10-30	19.950	20.100	19.850	19.900	19.900	437,010
2025-10-29	19.900	20.100	19.800	19.950	19.950	439,890
2025-10-28	19.600	19.900	19.400	19.900	19.900	332,060

← NewerPage 4 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.