Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	27.500	27.500	26.800	26.950	26.950	1,202,375
2024-05-02	26.800	27.700	26.700	27.400	27.400	2,145,673
2024-04-30	27.050	27.050	26.300	26.700	26.700	956,646
2024-04-29	26.150	27.400	26.100	27.000	27.000	2,723,265
2024-04-26	26.200	26.200	25.800	25.900	25.900	438,999
2024-04-25	25.900	26.150	25.750	25.950	25.950	787,978
2024-04-24	25.800	26.100	25.700	25.900	25.900	554,832
2024-04-23	25.800	25.850	25.300	25.750	25.750	830,311
2024-04-22	25.800	26.600	25.600	25.600	25.600	2,466,136
2024-04-19	25.400	25.900	25.000	25.550	25.550	1,131,199
2024-04-18	25.200	25.700	25.200	25.550	25.550	629,448
2024-04-17	24.900	25.400	24.900	25.250	25.250	485,266
2024-04-16	25.450	25.600	24.700	24.950	24.950	902,352
2024-04-15	25.450	25.700	25.250	25.450	25.450	725,470
2024-04-12	25.050	25.450	25.050	25.450	25.450	496,379
2024-04-11	25.400	25.450	25.000	25.050	25.050	628,006
2024-04-10	25.250	25.450	25.150	25.450	25.450	694,774
2024-04-09	25.150	25.350	25.050	25.150	25.150	722,819
2024-04-08	24.750	25.100	24.700	25.000	25.000	663,943
2024-04-03	24.700	24.900	24.500	24.750	24.750	339,596
2024-04-02	24.300	24.850	24.300	24.750	24.750	710,188
2024-04-01	24.400	24.500	24.200	24.450	24.450	486,199
2024-03-29	24.250	24.300	24.100	24.150	24.150	453,307
2024-03-28	24.200	24.250	24.100	24.250	24.250	438,840
2024-03-27	24.100	24.300	24.100	24.150	24.150	401,852
2024-03-26	24.100	24.250	24.100	24.100	24.100	280,880
2024-03-25	24.100	24.200	24.050	24.100	24.100	268,359
2024-03-22	24.100	24.150	24.050	24.050	24.050	438,172
2024-03-21	24.200	24.250	24.050	24.050	24.050	373,852
2024-03-20	24.200	24.250	24.050	24.050	24.050	472,165
2024-03-19	24.300	24.300	24.100	24.250	24.250	231,298
2024-03-18	24.200	24.350	24.150	24.300	24.300	290,070
2024-03-15	24.250	24.250	24.100	24.200	24.200	217,299
2024-03-14	24.250	24.300	24.050	24.150	24.150	376,257
2024-03-13	24.000	24.600	24.000	24.250	24.250	1,129,800
2024-03-12	23.750	24.450	23.700	23.950	23.950	384,319
2024-03-11	23.650	23.800	23.650	23.750	23.750	211,575
2024-03-08	23.750	23.800	23.650	23.750	23.750	295,464
2024-03-07	23.750	23.850	23.700	23.750	23.750	326,061
2024-03-06	23.750	23.800	23.700	23.800	23.800	264,347
2024-03-05	23.750	23.850	23.700	23.700	23.700	218,348
2024-03-04	23.750	23.800	23.700	23.700	23.700	238,422
2024-03-01	23.700	23.800	23.650	23.700	23.700	101,859
2024-02-29	23.750	23.850	23.600	23.700	23.700	162,280
2024-02-27	23.600	23.750	23.600	23.650	23.650	283,822
2024-02-26	23.750	23.800	23.600	23.600	23.600	636,312
2024-02-23	23.800	23.900	23.750	23.750	23.750	162,579
2024-02-22	23.900	23.900	23.750	23.900	23.900	194,282
2024-02-21	23.900	23.950	23.750	23.800	23.800	103,856
2024-02-20	23.800	23.950	23.700	23.900	23.900	157,479
2024-02-19	23.750	23.900	23.600	23.800	23.800	625,114
2024-02-16	23.700	23.800	23.600	23.600	23.600	328,722
2024-02-15	23.750	23.750	23.650	23.700	23.700	226,010
2024-02-05	23.750	23.750	23.700	23.700	23.700	82,336
2024-02-02	23.750	23.850	23.700	23.750	23.750	108,047
2024-02-01	23.700	23.800	23.700	23.750	23.750	118,291
2024-01-31	23.700	23.750	23.650	23.650	23.650	103,171
2024-01-30	23.800	23.800	23.650	23.700	23.700	127,045
2024-01-29	23.650	23.850	23.650	23.800	23.800	150,606
2024-01-26	23.750	23.750	23.650	23.700	23.700	61,103

← NewerPage 11 of 21 · 1,209 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.