Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.100	20.100	19.450	19.550	19.550	565,762
2025-10-23	19.850	20.200	19.850	20.050	20.050	469,979
2025-10-22	20.000	20.050	19.900	19.900	19.900	145,038
2025-10-21	19.600	19.950	19.600	19.850	19.850	575,488
2025-10-20	19.400	19.700	19.350	19.600	19.600	353,462
2025-10-17	19.500	19.600	19.400	19.550	19.550	432,454
2025-10-16	19.500	19.500	19.300	19.350	19.350	368,319
2025-10-15	19.500	19.900	19.350	19.450	19.450	447,452
2025-10-14	19.000	19.600	19.000	19.500	19.500	965,462
2025-10-13	19.200	19.200	18.800	19.050	19.050	275,403
2025-10-09	19.350	19.550	19.250	19.250	19.250	459,622
2025-10-08	19.350	19.800	19.300	19.350	19.350	464,358
2025-10-07	20.000	20.000	19.300	19.450	19.450	898,113
2025-10-03	19.700	20.200	19.600	19.950	19.950	1,017,393
2025-10-02	18.950	19.700	18.950	19.500	19.500	897,731
2025-10-01	18.950	19.000	18.750	18.800	18.800	215,092
2025-09-30	18.850	18.950	18.650	18.850	18.850	393,684
2025-09-29	18.700	18.700	18.700	18.700	18.700	0
2025-09-26	19.050	19.050	18.600	18.700	18.700	591,686
2025-09-25	19.450	19.450	18.950	19.050	19.050	1,022,553
2025-09-24	19.400	19.650	19.300	19.300	19.300	370,672
2025-09-23	19.450	19.500	19.250	19.450	19.450	330,661
2025-09-22	19.400	19.700	19.300	19.500	19.500	328,270
2025-09-19	19.400	19.950	19.250	19.250	19.250	870,154
2025-09-18	19.400	19.750	19.300	19.350	19.350	343,081
2025-09-17	19.700	19.750	19.250	19.300	19.300	464,900
2025-09-16	19.900	20.000	19.650	19.650	19.650	217,280
2025-09-15	20.000	20.150	19.850	19.850	19.850	242,226
2025-09-12	20.000	20.300	19.950	20.000	20.000	273,009
2025-09-11	19.950	20.050	19.800	19.950	19.950	364,149
2025-09-10	20.500	20.500	20.000	20.050	20.050	601,021
2025-09-09	20.650	20.850	20.250	20.450	20.450	591,957
2025-09-08	20.600	20.750	20.400	20.650	20.650	446,774
2025-09-05	20.550	21.250	20.450	20.600	20.600	496,038
2025-09-04	20.250	21.000	20.250	20.500	20.500	737,162
2025-09-03	20.200	20.450	20.050	20.150	20.150	268,245
2025-09-02	20.300	20.300	20.100	20.100	20.100	211,115
2025-09-01	20.200	20.400	20.000	20.150	20.150	235,153
2025-08-29	20.200	20.350	20.000	20.200	20.200	425,770
2025-08-28	19.800	20.400	19.800	19.950	19.950	410,417
2025-08-27	19.850	19.950	19.800	19.900	19.900	125,731
2025-08-26	19.850	20.000	19.800	19.850	19.850	158,482
2025-08-25	19.850	20.100	19.750	19.900	19.900	321,801
2025-08-22	19.700	19.800	19.650	19.700	19.700	312,532
2025-08-21	19.700	19.950	19.700	19.750	19.750	386,190
2025-08-20	19.600	19.900	19.450	19.600	19.600	327,498
2025-08-19	19.450	19.800	19.350	19.600	19.600	270,309
2025-08-18	19.200	20.000	19.100	19.450	19.450	370,080
2025-08-15	19.250	19.300	19.050	19.200	19.200	446,912
2025-08-14	19.800	19.850	19.100	19.150	19.150	1,318,184
2025-08-13	20.250	20.450	19.800	19.950	19.950	772,611
2025-08-12	20.350	20.550	20.250	20.500	20.500	410,321
2025-08-11	21.050	21.050	20.250	20.350	20.350	1,288,563
2025-08-08	21.250	21.700	21.000	21.150	21.150	441,949
2025-08-07	21.950	21.950	21.150	21.350	21.350	651,556
2025-08-06	21.850	22.100	21.800	21.900	21.900	1,017,808
2025-08-05	21.350	21.900	21.350	21.850	21.850	1,115,796
2025-08-04	20.750	21.450	20.750	21.350	21.350	518,158
2025-08-01	20.650	21.100	20.600	21.000	21.000	224,761
2025-07-31	21.000	21.250	20.650	20.900	20.900	726,242

← NewerPage 5 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.