Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	20.750	20.800	19.700	20.500	20.500	2,270,846
2025-05-05	18.900	20.350	18.850	20.350	20.350	4,539,701
2025-05-02	18.150	18.650	17.900	18.500	18.500	528,235
2025-04-30	18.150	18.150	17.800	17.900	17.900	187,704
2025-04-29	17.850	18.250	17.850	18.200	18.200	283,210
2025-04-28	18.100	18.100	17.850	18.000	18.000	129,540
2025-04-25	17.900	18.650	17.900	18.000	18.000	337,302
2025-04-24	17.350	17.850	17.350	17.800	17.800	225,410
2025-04-23	16.850	18.000	16.850	17.500	17.500	275,457
2025-04-22	16.500	17.000	16.500	16.900	16.900	227,169
2025-04-21	16.800	16.950	16.650	16.850	16.850	176,723
2025-04-18	17.100	17.100	16.900	16.900	16.900	82,592
2025-04-17	16.700	17.100	16.700	16.950	16.950	257,372
2025-04-16	16.900	17.350	16.900	17.000	17.000	173,086
2025-04-15	16.600	17.350	16.600	17.250	17.250	206,233
2025-04-14	17.000	17.100	16.600	16.600	16.600	421,009
2025-04-11	16.250	16.900	15.850	16.450	16.450	379,234
2025-04-10	16.100	16.700	16.000	16.700	16.700	564,295
2025-04-09	15.300	16.150	15.200	15.200	15.200	651,864
2025-04-08	15.200	15.600	14.600	15.450	15.450	1,085,678
2025-04-07	15.700	15.750	15.700	15.700	15.700	302,409
2025-04-02	17.500	17.600	17.400	17.400	17.400	140,795
2025-04-01	17.200	17.600	17.200	17.500	17.500	374,780
2025-03-31	17.200	17.300	17.000	17.100	17.100	634,769
2025-03-28	17.750	17.750	17.300	17.450	17.450	500,877
2025-03-27	17.950	17.950	17.800	17.850	17.850	241,139
2025-03-26	18.050	18.050	17.950	18.000	18.000	60,418
2025-03-25	18.200	18.350	17.950	18.000	18.000	276,138
2025-03-24	18.000	19.000	17.850	18.100	18.100	414,530
2025-03-21	17.900	17.950	17.800	17.950	17.950	169,182
2025-03-20	17.850	17.900	17.750	17.900	17.900	114,150
2025-03-19	17.850	17.900	17.700	17.700	17.700	128,423
2025-03-18	17.950	18.100	17.900	18.000	18.000	191,171
2025-03-17	17.650	17.900	17.650	17.800	17.800	118,138
2025-03-14	17.450	17.650	17.300	17.650	17.650	384,332
2025-03-13	17.700	17.750	17.300	17.350	17.350	581,440
2025-03-12	17.650	17.850	17.500	17.650	17.650	336,606
2025-03-11	17.750	17.750	17.450	17.650	17.650	353,355
2025-03-10	18.000	18.000	17.800	17.850	17.850	310,813
2025-03-07	18.100	18.150	17.950	17.950	17.950	222,926
2025-03-06	18.350	18.500	18.100	18.100	18.100	281,564
2025-03-05	18.400	18.500	18.250	18.350	18.350	177,977
2025-03-04	18.250	18.500	18.050	18.500	18.500	185,830
2025-03-03	18.650	18.650	18.250	18.300	18.300	211,303
2025-02-27	18.600	18.700	18.500	18.550	18.550	96,216
2025-02-26	18.600	18.700	18.450	18.500	18.500	251,196
2025-02-25	18.750	18.750	18.450	18.600	18.600	236,430
2025-02-24	18.700	18.800	18.700	18.750	18.750	74,673
2025-02-21	18.550	18.750	18.450	18.750	18.750	126,766
2025-02-20	18.900	18.950	18.550	18.550	18.550	267,652
2025-02-19	18.700	18.900	18.700	18.900	18.900	155,179
2025-02-18	19.000	19.050	18.800	18.800	18.800	154,583
2025-02-17	19.350	19.450	19.000	19.000	19.000	188,836
2025-02-14	18.850	19.300	18.750	19.200	19.200	313,160
2025-02-13	18.450	19.250	18.450	18.850	18.850	384,948
2025-02-12	18.250	18.550	18.150	18.450	18.450	265,179
2025-02-11	18.000	18.850	18.000	18.150	18.150	256,971
2025-02-10	18.050	18.100	17.800	17.950	17.950	289,465
2025-02-07	18.000	18.150	17.900	18.050	18.050	389,820
2025-02-06	17.950	18.050	17.850	18.050	18.050	280,562

← NewerPage 7 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.