Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	27.100	27.800	26.850	27.350	27.350	1,723,651
2024-07-30	27.450	27.450	26.600	27.150	27.150	1,075,224
2024-07-29	27.500	27.950	27.250	27.600	27.600	1,148,617
2024-07-26	27.500	27.800	26.900	27.150	27.150	1,508,103
2024-07-23	26.400	28.850	25.650	28.100	28.100	4,562,666
2024-07-22	26.250	26.500	26.050	26.250	26.250	659,622
2024-07-19	26.900	26.900	26.100	26.400	26.400	572,609
2024-07-18	27.000	27.050	26.600	26.900	26.900	383,012
2024-07-17	27.050	27.050	26.850	26.950	26.950	401,571
2024-07-16	26.900	27.200	26.700	26.950	26.950	716,742
2024-07-15	26.800	27.100	26.650	26.700	26.700	570,107
2024-07-12	26.100	26.800	26.000	26.750	26.750	1,036,220
2024-07-11	25.600	26.250	25.500	26.100	26.100	634,007
2024-07-10	25.550	25.850	25.550	25.750	25.750	279,324
2024-07-09	25.900	25.900	25.350	25.600	25.600	359,928
2024-07-08	25.500	25.650	25.400	25.500	25.500	346,350
2024-07-05	25.500	25.700	25.400	25.500	25.500	349,421
2024-07-04	25.450	25.750	25.450	25.500	25.500	279,843
2024-07-03	25.450	25.550	25.350	25.400	25.400	240,712
2024-07-02	25.700	25.750	25.300	25.350	25.350	501,587
2024-07-01	25.600	25.800	25.550	25.650	25.650	1,100,375
2024-06-28	26.800	26.950	26.800	26.950	26.950	1,016,961
2024-06-27	26.950	27.000	26.800	26.800	26.800	651,723
2024-06-26	27.100	27.150	27.000	27.050	27.050	696,891
2024-06-25	27.150	27.150	26.750	27.000	27.000	282,351
2024-06-24	27.150	27.200	26.950	27.000	27.000	302,151
2024-06-21	27.100	27.150	27.000	27.150	27.150	254,880
2024-06-20	26.950	27.100	26.750	27.100	27.100	452,087
2024-06-19	26.900	27.000	26.850	26.900	26.900	471,665
2024-06-18	26.850	27.000	26.750	26.900	26.900	470,843
2024-06-17	26.800	26.850	26.750	26.800	26.800	227,839
2024-06-14	26.800	26.800	26.700	26.800	26.800	203,498
2024-06-13	26.550	26.850	26.500	26.750	26.750	590,368
2024-06-12	26.750	26.750	26.450	26.650	26.650	353,799
2024-06-11	26.750	26.950	26.500	26.750	26.750	452,479
2024-06-07	26.300	26.850	26.300	26.650	26.650	560,666
2024-06-06	26.400	26.400	26.200	26.350	26.350	466,143
2024-06-05	26.500	26.600	26.450	26.450	26.450	328,652
2024-06-04	26.550	26.650	26.350	26.600	26.600	343,292
2024-06-03	26.350	26.550	26.250	26.550	26.550	812,179
2024-05-31	26.400	26.500	26.250	26.300	26.300	604,692
2024-05-30	26.500	26.500	26.200	26.200	26.200	222,338
2024-05-29	26.550	26.600	26.350	26.500	26.500	305,956
2024-05-28	26.150	26.500	26.150	26.500	26.500	352,339
2024-05-27	26.400	26.400	25.950	26.150	26.150	511,668
2024-05-24	26.150	26.300	26.000	26.300	26.300	425,777
2024-05-23	26.900	26.900	26.100	26.250	26.250	1,188,236
2024-05-22	26.850	27.000	26.750	26.900	26.900	357,060
2024-05-21	27.050	27.100	26.650	26.850	26.850	524,106
2024-05-20	26.800	27.150	26.750	26.950	26.950	483,922
2024-05-17	26.850	26.850	26.600	26.800	26.800	513,792
2024-05-16	26.950	26.950	26.650	26.750	26.750	437,064
2024-05-15	26.900	27.000	26.550	26.650	26.650	491,673
2024-05-14	26.950	26.950	26.550	26.750	26.750	550,735
2024-05-13	27.000	27.150	26.700	26.900	26.900	644,447
2024-05-10	26.350	27.300	26.350	26.950	26.950	916,619
2024-05-09	26.800	26.850	26.350	26.350	26.350	667,297
2024-05-08	27.050	27.700	26.550	26.800	26.800	1,026,521
2024-05-07	27.000	27.150	26.300	26.700	26.700	1,203,161
2024-05-06	27.050	27.400	26.950	27.000	27.000	716,277

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	1.3333 TWD
2022-07-01	1.3333 TWD
2021-08-24	1.6667 TWD
2020-07-03	0.9088 TWD
2019-06-24	0.7556 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.