Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 2107.TW stock page

Formosan Rubber Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-2523.85023.85023.70023.70023.70042,332
2024-01-2423.90023.90023.70023.80023.80092,782
2024-01-2323.80023.80023.65023.75023.75074,054
2024-01-2223.80023.90023.70023.80023.800112,529
2024-01-1923.50023.85023.50023.75023.750268,288
2024-01-1823.55023.65023.45023.50023.500223,184
2024-01-1723.65023.70023.50023.55023.550406,183
2024-01-1623.90024.00023.75023.75023.750365,402
2024-01-1524.10024.20024.00024.05024.050185,936
2024-01-1224.10024.20024.05024.10024.10069,215
2024-01-1124.00024.20023.95024.20024.200153,492
2024-01-1024.10024.10023.95023.95023.950204,511
2024-01-0924.30024.30024.00024.15024.150250,729
2024-01-0824.30024.35024.20024.25024.250245,208
2024-01-0524.60024.60024.30024.30024.300222,695
2024-01-0424.65024.70024.45024.55024.550278,301
2024-01-0324.40024.50024.30024.45024.450228,495
2024-01-0224.35024.75024.35024.40024.400427,745
2023-12-2924.70025.10024.20024.35024.3501,059,987
2023-12-2823.60024.60023.60024.55024.5502,094,998
2023-12-2723.60023.60023.50023.55023.550198,047
2023-12-2623.50023.60023.45023.55023.550485,295
2023-12-2523.50023.55023.40023.50023.500182,431
2023-12-2223.45023.50023.45023.50023.50062,524
2023-12-2123.60023.65023.45023.45023.450131,640
2023-12-2023.50023.55023.45023.55023.550153,589
2023-12-1923.50023.55023.45023.50023.500196,165
2023-12-1823.45023.60023.45023.55023.550195,008
2023-12-1523.50023.60023.45023.45023.450270,805
2023-12-1423.50023.60023.45023.60023.600212,889
2023-12-1323.50023.50023.40023.45023.450136,417
2023-12-1223.50023.55023.45023.50023.500209,758
2023-12-1123.50023.60023.40023.55023.550308,225
2023-12-0823.60023.65023.55023.60023.600226,626
2023-12-0723.55023.55023.50023.55023.550217,037
2023-12-0623.60023.60023.50023.55023.550309,140
2023-12-0523.65023.65023.50023.55023.550137,200
2023-12-0423.65023.70023.55023.55023.550372,683
2023-12-0123.60023.60023.45023.60023.600191,029
2023-11-3023.55023.60023.45023.45023.450396,097
2023-11-2923.55023.60023.50023.55023.550142,345
2023-11-2823.50023.65023.50023.55023.550281,499
2023-11-2723.60023.65023.45023.45023.450181,220
2023-11-2423.75023.75023.55023.55023.550135,182
2023-11-2323.75023.75023.65023.70023.700140,414
2023-11-2223.70023.80023.70023.70023.700226,873
2023-11-2123.75023.75023.55023.70023.700287,299
2023-11-2023.55023.65023.45023.55023.550148,522
2023-11-1723.45023.55023.45023.45023.450125,867
2023-11-1623.45023.45023.35023.45023.450137,574
2023-11-1523.40023.45023.25023.40023.400462,477
2023-11-1423.45023.50023.25023.35023.350296,073
2023-11-1323.50023.65023.40023.45023.450191,336
2023-11-1023.50023.50023.45023.45023.450106,860
2023-11-0923.50023.55023.45023.45023.450113,365
2023-11-0823.40023.55023.40023.50023.500103,289
2023-11-0723.30023.45023.25023.35023.35049,917
2023-11-0623.15023.45023.15023.35023.350163,149
2023-11-0323.35023.45023.35023.35023.350175,044
2023-11-0223.35023.45023.35023.35023.350120,537
← NewerPage 12 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-051.3333 TWD
2022-07-011.3333 TWD
2021-08-241.6667 TWD
2020-07-030.9088 TWD
2019-06-240.7556 TWD

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