Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.750	21.950	21.750	21.900	20.594	168,073
2023-04-27	21.700	21.850	21.600	21.700	20.405	140,010
2023-04-26	21.600	21.750	21.550	21.600	20.311	202,122
2023-04-25	21.750	21.900	21.600	21.600	20.311	283,949
2023-04-24	21.900	21.900	21.650	21.700	20.405	322,465
2023-04-21	21.900	22.000	21.800	21.800	20.500	411,938
2023-04-20	21.950	22.050	21.850	21.900	20.594	412,637
2023-04-19	22.000	22.100	21.950	21.950	20.641	219,904
2023-04-18	22.000	22.100	21.950	22.000	20.688	217,114
2023-04-17	21.950	22.050	21.950	22.000	20.688	161,809
2023-04-14	21.950	22.000	21.900	21.950	20.641	266,606
2023-04-13	21.900	22.000	21.900	21.950	20.641	279,987
2023-04-12	21.950	22.050	21.900	21.950	20.641	368,586
2023-04-11	22.050	22.100	21.900	21.950	20.641	428,559
2023-04-10	22.000	22.100	21.950	22.000	20.688	211,949
2023-04-07	22.000	22.100	21.950	22.050	20.735	79,228
2023-04-06	22.150	22.200	21.900	22.000	20.688	715,134
2023-03-31	22.100	22.200	22.100	22.150	20.829	137,104
2023-03-30	22.150	22.150	22.000	22.050	20.735	159,746
2023-03-29	22.100	22.200	22.050	22.100	20.782	116,412
2023-03-28	22.250	22.250	21.950	22.050	20.735	235,384
2023-03-27	22.250	22.350	22.200	22.250	20.923	151,051
2023-03-24	22.100	22.300	22.050	22.200	20.876	261,080
2023-03-23	22.050	22.150	22.050	22.050	20.735	329,349
2023-03-22	22.050	22.150	22.000	22.050	20.735	280,051
2023-03-21	21.850	22.050	21.750	22.000	20.688	525,913
2023-03-20	21.750	21.950	21.700	21.800	20.500	195,585
2023-03-17	22.050	22.050	21.800	21.800	20.500	651,421
2023-03-16	22.450	22.450	21.800	21.950	20.641	912,342
2023-03-15	22.500	22.650	22.400	22.500	21.158	158,867
2023-03-14	22.800	22.800	22.400	22.400	21.064	371,348
2023-03-13	22.850	22.850	22.600	22.650	21.299	321,421
2023-03-10	22.800	23.100	22.600	23.000	21.628	591,116
2023-03-09	23.000	23.100	22.800	22.900	21.534	186,294
2023-03-08	23.150	23.200	22.800	22.950	21.581	309,328
2023-03-07	23.200	23.300	23.000	23.150	21.769	671,605
2023-03-06	22.650	23.100	22.550	22.900	21.534	1,202,701
2023-03-03	22.500	22.600	22.350	22.550	21.205	357,598
2023-03-02	22.500	22.550	22.200	22.400	21.064	242,564
2023-03-01	22.250	22.650	22.150	22.500	21.158	456,429
2023-02-24	22.050	22.250	22.000	22.250	20.923	402,930
2023-02-23	22.100	22.150	22.050	22.050	20.735	260,390
2023-02-22	22.050	22.100	21.950	22.100	20.782	89,605
2023-02-21	22.200	22.200	22.100	22.150	20.829	91,029
2023-02-20	22.000	22.300	22.000	22.200	20.876	254,427
2023-02-17	21.850	22.050	21.850	22.000	20.688	168,464
2023-02-16	21.950	22.050	21.900	22.000	20.688	97,833
2023-02-15	22.000	22.000	21.900	21.900	20.594	128,610
2023-02-14	21.850	22.000	21.850	21.950	20.641	95,449
2023-02-13	22.000	22.000	21.700	21.850	20.547	195,988
2023-02-10	22.000	22.000	21.900	22.000	20.688	102,193
2023-02-09	22.000	22.200	22.000	22.000	20.688	228,781
2023-02-08	22.100	22.150	22.000	22.050	20.735	175,509
2023-02-07	22.150	22.250	22.000	22.100	20.782	195,695
2023-02-06	22.250	22.250	22.050	22.150	20.829	130,170
2023-02-03	22.250	22.450	22.200	22.250	20.923	284,188
2023-02-02	22.200	22.400	22.100	22.300	20.970	343,401
2023-02-01	22.000	22.250	22.000	22.200	20.876	259,191
2023-01-31	22.000	22.050	21.950	22.000	20.688	111,366
2023-01-30	22.000	22.100	21.750	22.000	20.688	280,958

← NewerPage 15 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.