Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.100	16.450	16.100	16.250	16.250	273,302
2026-10-19	16.100	16.450	15.950	16.250	16.250	512,107
2026-10-16	16.200	16.250	16.150	16.200	16.200	191,085
2026-10-15	16.300	16.300	16.050	16.150	16.150	236,040
2026-10-14	16.150	16.450	16.100	16.200	16.200	242,068
2026-10-13	16.200	16.300	16.100	16.100	16.100	170,750
2026-10-12	16.400	16.400	16.250	16.350	16.350	171,697
2026-10-08	16.500	16.600	16.400	16.400	16.400	222,531
2026-10-07	16.500	16.600	16.450	16.550	16.550	141,813
2026-10-06	16.400	16.800	16.400	16.500	16.500	345,666
2026-10-05	16.750	16.750	16.400	16.400	16.400	333,023
2026-10-02	16.750	16.850	16.700	16.750	16.750	223,020
2026-10-01	16.600	16.850	16.550	16.850	16.850	353,195
2026-09-30	16.350	16.550	16.350	16.550	16.550	218,437
2026-09-29	16.350	16.400	16.250	16.300	16.300	279,215
2026-09-24	16.600	16.700	16.350	16.350	16.350	740,354
2026-09-23	16.750	16.900	16.600	16.650	16.650	654,034
2026-09-22	17.050	17.150	16.500	16.650	16.650	922,314
2026-09-21	17.300	17.300	17.000	17.050	17.050	1,305,078
2026-09-18	17.900	18.150	17.250	17.250	17.250	7,235,894
2026-09-17	17.850	18.200	17.850	18.100	18.100	211,401
2026-09-16	17.750	17.900	17.750	17.850	17.850	153,001
2026-09-15	17.750	17.850	17.750	17.800	17.800	119,073
2026-09-14	17.950	17.950	17.750	17.900	17.900	67,771
2026-09-11	17.800	17.950	17.700	17.950	17.950	91,054
2026-09-10	17.650	18.100	17.650	17.900	17.900	535,494
2026-09-09	17.750	18.000	17.600	17.700	17.700	353,520
2026-09-08	18.000	18.000	17.700	17.800	17.800	215,901
2026-09-07	18.300	18.300	17.800	17.900	17.900	385,596
2026-09-04	18.250	18.350	18.150	18.250	18.250	178,164
2026-09-03	18.400	18.450	18.200	18.250	18.250	435,501
2026-09-02	18.350	18.500	18.350	18.450	18.450	124,942
2026-09-01	18.450	18.550	18.350	18.500	18.500	226,680
2026-08-31	18.450	18.550	18.400	18.500	18.500	166,718
2026-08-28	18.750	18.750	18.500	18.550	18.550	117,802
2026-08-27	18.600	18.700	18.600	18.600	18.600	78,729
2026-08-26	18.600	18.800	18.450	18.600	18.600	293,150
2026-08-25	18.600	18.700	18.400	18.600	18.600	388,296
2026-08-24	18.900	18.900	18.500	18.650	18.650	318,463
2026-08-21	18.850	18.900	18.650	18.900	18.900	64,217
2026-08-20	18.650	18.950	18.650	18.900	18.900	179,845
2026-08-19	18.500	18.700	18.450	18.550	18.550	85,048
2026-08-18	18.600	18.850	18.600	18.650	18.650	137,001
2026-08-17	18.550	18.800	18.550	18.750	18.750	42,109
2026-08-14	18.800	18.800	18.550	18.650	18.650	151,738
2026-08-13	19.050	19.100	18.700	18.900	18.900	208,050
2026-08-12	18.800	19.150	18.800	19.000	19.000	158,571
2026-08-11	18.650	18.950	18.500	18.800	18.800	233,050
2026-08-10	18.650	18.750	18.500	18.650	18.650	184,876
2026-08-07	18.700	18.800	18.550	18.650	18.650	327,613
2026-08-06	18.850	19.050	18.650	18.750	18.750	238,952
2026-08-05	18.850	19.300	18.850	18.950	18.950	236,661
2026-08-04	19.000	19.050	18.600	18.850	18.850	534,959
2026-08-03	19.200	19.500	19.000	19.250	19.250	423,998
2026-07-31	19.150	19.450	19.150	19.350	19.350	355,258
2026-07-30	19.300	19.350	19.050	19.150	19.150	125,000
2026-07-29	19.350	19.350	18.900	19.300	19.300	389,044
2026-07-28	19.050	19.450	18.950	19.250	19.250	577,380
2026-07-27	19.100	19.150	19.000	19.150	19.150	93,499
2026-07-24	19.000	19.000	18.850	19.000	19.000	223,008

Page 1 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.