Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	21.300	21.550	21.000	21.200	21.200	563,031
2025-07-29	20.700	21.300	20.700	21.100	21.100	695,492
2025-07-28	20.750	20.950	20.600	20.750	20.750	778,397
2025-07-25	20.600	20.950	20.550	20.800	20.800	649,500
2025-07-24	20.900	21.000	20.550	20.600	20.600	839,319
2025-07-23	20.500	21.000	20.500	20.800	20.800	1,292,155
2025-07-22	20.450	20.900	20.250	20.450	20.450	831,348
2025-07-21	20.800	21.000	20.450	20.450	20.450	984,895
2025-07-18	20.850	21.100	20.700	20.800	20.800	783,231
2025-07-17	19.950	20.950	19.950	20.700	20.700	1,297,242
2025-07-16	19.700	20.200	19.650	19.950	19.950	667,400
2025-07-15	19.950	20.000	19.550	19.750	19.750	1,363,217
2025-07-14	19.550	20.350	19.550	20.050	20.050	777,341
2025-07-11	19.650	19.900	19.550	19.650	19.650	319,807
2025-07-10	19.650	19.750	19.500	19.650	19.650	279,433
2025-07-09	19.050	20.000	18.800	19.700	19.700	918,010
2025-07-08	20.000	20.000	19.000	19.050	19.050	1,680,186
2025-07-07	20.350	20.350	20.000	20.100	20.100	457,028
2025-07-04	20.650	20.850	20.500	20.600	20.600	565,782
2025-07-03	20.500	20.900	20.450	20.700	20.700	812,452
2025-07-02	21.400	21.750	20.300	20.400	20.400	2,692,979
2025-07-01	20.300	20.400	20.000	20.300	20.300	713,811
2025-06-30	21.100	21.100	20.100	20.250	20.250	1,353,178
2025-06-27	21.900	21.900	21.100	21.250	21.250	933,509
2025-06-26	22.050	22.200	21.750	21.900	21.900	693,772
2025-06-25	22.100	22.100	21.700	21.900	21.900	398,290
2025-06-24	21.200	22.250	21.200	22.000	22.000	1,392,038
2025-06-23	21.500	21.600	20.900	21.050	21.050	1,245,858
2025-06-20	21.550	21.850	21.100	21.500	21.500	2,860,505
2025-06-19	21.750	21.750	21.350	21.400	21.400	771,455
2025-06-18	21.650	21.800	21.500	21.650	21.650	632,582
2025-06-17	21.250	21.900	21.200	21.500	21.500	775,957
2025-06-16	20.750	21.250	20.700	21.150	21.150	737,071
2025-06-13	20.600	21.050	20.600	20.800	20.800	642,098
2025-06-12	20.650	20.950	20.550	20.700	20.700	265,407
2025-06-11	20.600	21.100	20.550	20.600	20.600	394,066
2025-06-10	20.750	21.050	20.750	20.750	20.750	383,419
2025-06-09	20.500	20.800	20.350	20.800	20.800	444,012
2025-06-06	20.050	20.750	20.050	20.550	20.550	524,542
2025-06-05	20.000	20.100	19.900	20.000	20.000	645,002
2025-06-04	19.600	20.400	19.600	19.950	19.950	515,026
2025-06-03	20.050	20.050	19.600	19.600	19.600	449,010
2025-06-02	20.700	20.700	19.850	19.950	19.950	728,840
2025-05-29	20.600	20.800	20.400	20.650	20.650	321,761
2025-05-28	20.300	20.650	20.300	20.450	20.450	526,283
2025-05-27	20.950	21.100	20.300	20.450	20.450	643,076
2025-05-26	20.700	21.300	20.550	20.950	20.950	802,818
2025-05-23	20.550	20.600	20.300	20.450	20.450	302,034
2025-05-22	20.550	21.150	20.500	20.650	20.650	481,030
2025-05-21	20.400	20.700	20.350	20.550	20.550	421,407
2025-05-20	21.000	21.000	20.400	20.400	20.400	780,974
2025-05-19	21.550	21.550	20.700	21.000	21.000	780,225
2025-05-16	21.100	22.000	21.000	21.000	21.000	1,349,228
2025-05-15	21.450	22.050	20.850	21.400	21.400	2,630,576
2025-05-14	21.600	21.600	20.650	21.600	21.600	5,282,526
2025-05-13	19.650	19.650	19.650	19.650	19.650	0
2025-05-12	19.850	19.900	19.500	19.650	19.650	459,365
2025-05-09	19.950	20.000	19.150	19.700	19.700	1,110,360
2025-05-08	20.000	20.200	19.700	20.000	20.000	610,199
2025-05-07	20.300	20.500	19.950	20.100	20.100	1,014,157

← NewerPage 6 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.