Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	20.950	21.300	20.900	21.150	21.150	853,194
2023-07-24	20.900	21.000	20.850	20.900	20.900	481,831
2023-07-21	20.900	20.950	20.850	20.900	20.900	192,060
2023-07-20	20.850	20.950	20.850	20.900	20.900	119,529
2023-07-19	20.800	21.000	20.800	20.850	20.850	322,667
2023-07-18	20.900	20.950	20.750	20.800	20.800	308,446
2023-07-17	20.850	20.900	20.800	20.900	20.900	353,586
2023-07-14	20.900	20.900	20.700	20.850	20.850	428,474
2023-07-13	20.850	20.850	20.700	20.800	20.800	293,603
2023-07-12	20.850	20.900	20.750	20.800	20.800	352,266
2023-07-11	20.700	21.150	20.600	20.950	20.950	825,235
2023-07-10	20.600	20.600	20.350	20.400	20.400	574,680
2023-07-07	20.750	20.750	20.450	20.600	20.600	585,358
2023-07-06	21.050	21.050	20.600	20.750	20.750	1,082,333
2023-07-05	21.250	21.300	21.050	21.050	21.050	862,596
2023-07-04	22.350	22.350	22.300	22.300	20.970	947,176
2023-07-03	22.150	22.400	22.150	22.350	21.017	1,136,436
2023-06-30	22.150	22.200	22.050	22.100	20.782	508,474
2023-06-29	22.050	22.200	22.050	22.100	20.782	320,095
2023-06-28	22.150	22.200	22.000	22.100	20.782	336,588
2023-06-27	22.200	22.200	22.000	22.000	20.688	824,896
2023-06-26	22.300	22.300	22.150	22.200	20.876	539,706
2023-06-21	22.300	22.350	22.200	22.250	20.923	490,215
2023-06-20	22.350	22.450	22.300	22.300	20.970	377,557
2023-06-19	22.200	22.400	22.150	22.350	21.017	1,270,976
2023-06-16	22.250	22.350	22.100	22.100	20.782	1,074,014
2023-06-15	22.100	22.300	22.050	22.250	20.923	433,085
2023-06-14	22.100	22.250	22.100	22.100	20.782	212,291
2023-06-13	22.050	22.350	22.050	22.150	20.829	596,533
2023-06-12	22.150	22.200	21.950	22.000	20.688	278,068
2023-06-09	22.150	22.150	21.950	22.000	20.688	344,189
2023-06-08	22.050	22.150	22.050	22.100	20.782	361,147
2023-06-07	21.900	22.150	21.900	22.050	20.735	531,580
2023-06-06	21.950	22.000	21.900	21.900	20.594	141,964
2023-06-05	21.800	21.950	21.800	21.900	20.594	213,286
2023-06-02	21.800	21.900	21.750	21.800	20.500	161,731
2023-06-01	21.750	21.800	21.700	21.800	20.500	141,865
2023-05-31	21.750	21.900	21.750	21.800	20.500	213,086
2023-05-30	21.800	21.850	21.700	21.750	20.453	133,355
2023-05-29	21.750	21.900	21.700	21.800	20.500	212,657
2023-05-26	21.900	21.900	21.700	21.750	20.453	130,886
2023-05-25	21.900	21.950	21.750	21.800	20.500	233,791
2023-05-24	21.900	22.000	21.850	22.000	20.688	156,009
2023-05-23	21.950	21.950	21.800	21.900	20.594	200,294
2023-05-22	21.900	21.900	21.800	21.850	20.547	210,620
2023-05-19	21.800	21.900	21.750	21.850	20.547	182,573
2023-05-18	21.850	21.900	21.750	21.800	20.500	179,143
2023-05-17	21.800	21.950	21.700	21.800	20.500	202,553
2023-05-16	21.700	21.900	21.550	21.800	20.500	245,259
2023-05-15	21.650	21.750	21.500	21.700	20.405	192,732
2023-05-12	21.600	21.650	21.500	21.650	20.358	216,957
2023-05-11	21.800	21.850	21.650	21.650	20.358	209,918
2023-05-10	21.750	21.850	21.700	21.800	20.500	145,414
2023-05-09	21.900	22.000	21.700	21.850	20.547	222,404
2023-05-08	21.950	21.950	21.800	21.850	20.547	228,635
2023-05-05	21.950	22.000	21.900	21.950	20.641	66,824
2023-05-04	22.000	22.100	21.950	21.950	20.641	252,943
2023-05-03	21.800	22.000	21.800	22.000	20.688	117,995
2023-05-02	21.750	22.050	21.750	22.000	20.688	279,237
2023-04-28	21.750	21.950	21.750	21.900	20.594	168,073

← NewerPage 14 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.