Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	21.650	22.000	21.600	21.950	20.641	396,155
2023-01-16	21.850	21.850	21.500	21.600	20.311	382,128
2023-01-13	22.050	22.100	21.650	21.800	20.500	323,984
2023-01-12	22.050	22.100	22.000	22.050	20.735	66,561
2023-01-11	21.900	22.000	21.900	22.000	20.688	65,329
2023-01-10	22.100	22.150	21.950	22.000	20.688	158,057
2023-01-09	22.050	22.150	21.900	22.100	20.782	261,549
2023-01-06	21.800	22.600	21.700	22.000	20.688	817,548
2023-01-05	21.800	21.950	21.800	21.850	20.547	206,649
2023-01-04	21.650	21.950	21.550	21.850	20.547	178,275
2023-01-03	21.750	21.800	21.500	21.650	20.358	99,362
2022-12-30	21.650	21.800	21.650	21.750	20.453	37,086
2022-12-29	21.700	21.700	21.600	21.650	20.358	91,317
2022-12-28	21.800	21.900	21.700	21.800	20.500	62,584
2022-12-27	21.850	21.850	21.750	21.800	20.500	79,526
2022-12-26	21.700	21.850	21.650	21.850	20.547	99,683
2022-12-23	21.750	21.750	21.600	21.700	20.405	75,123
2022-12-22	21.900	21.900	21.750	21.850	20.547	24,312
2022-12-21	21.700	21.800	21.600	21.700	20.405	59,744
2022-12-20	21.750	21.850	21.700	21.700	20.405	102,181
2022-12-19	21.700	21.800	21.700	21.800	20.500	61,087
2022-12-16	21.850	21.900	21.750	21.750	20.453	134,824
2022-12-15	21.850	21.950	21.850	21.950	20.641	115,440
2022-12-14	21.750	21.950	21.600	21.950	20.641	159,516
2022-12-13	21.700	21.800	21.600	21.800	20.500	105,107
2022-12-12	22.000	22.100	21.550	21.700	20.405	288,955
2022-12-09	21.950	21.950	21.800	21.850	20.547	76,977
2022-12-08	21.900	21.900	21.750	21.750	20.453	152,452
2022-12-07	21.900	22.050	21.800	21.900	20.594	124,772
2022-12-06	22.250	22.250	21.850	21.850	20.547	425,925
2022-12-05	22.350	22.350	22.200	22.250	20.923	553,546
2022-12-02	22.400	22.500	22.300	22.350	21.017	174,319
2022-12-01	22.450	22.450	22.200	22.400	21.064	339,930
2022-11-30	22.100	22.400	22.100	22.300	20.970	586,623
2022-11-29	22.000	22.100	21.850	22.000	20.688	424,736
2022-11-28	22.200	22.200	21.900	22.000	20.688	395,094
2022-11-25	21.800	22.150	21.800	22.100	20.782	622,948
2022-11-24	21.400	21.700	21.400	21.700	20.405	246,940
2022-11-23	21.250	21.500	21.250	21.350	20.076	168,177
2022-11-22	21.250	21.450	21.200	21.250	19.982	112,283
2022-11-21	21.150	21.300	21.150	21.250	19.982	76,832
2022-11-18	21.200	21.400	21.150	21.250	19.982	98,923
2022-11-17	21.250	21.400	21.150	21.350	20.076	70,557
2022-11-16	21.800	21.800	21.200	21.200	19.935	255,077
2022-11-15	21.250	21.800	21.250	21.750	20.453	452,911
2022-11-14	21.250	21.700	21.250	21.550	20.264	457,970
2022-11-11	21.300	21.600	21.150	21.250	19.982	279,545
2022-11-10	21.350	21.350	21.050	21.150	19.888	164,432
2022-11-09	20.350	21.800	20.350	21.350	20.076	958,478
2022-11-08	20.200	20.300	20.100	20.150	18.948	105,013
2022-11-07	19.950	20.150	19.950	20.150	18.948	151,522
2022-11-04	19.800	19.950	19.800	19.950	18.760	71,341
2022-11-03	19.800	19.900	19.750	19.800	18.619	191,924
2022-11-02	19.850	19.900	19.800	19.850	18.666	84,243
2022-11-01	19.800	20.000	19.800	19.850	18.666	114,487
2022-10-31	19.850	19.900	19.750	19.800	18.619	69,669
2022-10-28	19.950	20.000	19.750	19.800	18.619	85,293
2022-10-27	19.800	19.950	19.800	19.950	18.760	65,665
2022-10-26	19.750	20.000	19.750	19.800	18.619	63,417
2022-10-25	19.800	19.950	19.750	19.900	18.713	86,882

← NewerPage 16 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.