Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	19.850	19.950	19.750	19.800	18.619	84,729
2022-10-21	19.750	19.800	19.600	19.800	18.619	116,652
2022-10-20	19.750	19.900	19.650	19.750	18.572	130,551
2022-10-19	19.900	19.950	19.800	19.800	18.619	105,752
2022-10-18	19.900	20.050	19.850	19.950	18.760	183,426
2022-10-17	19.650	19.900	19.600	19.750	18.572	93,938
2022-10-14	19.700	20.000	19.700	19.750	18.572	184,400
2022-10-13	19.900	19.900	19.550	19.600	18.431	260,404
2022-10-12	20.000	20.000	19.700	20.000	18.807	77,306
2022-10-11	20.100	20.100	19.900	20.000	18.807	151,664
2022-10-07	20.250	20.300	20.200	20.250	19.042	63,016
2022-10-06	20.350	20.400	20.300	20.300	19.089	63,245
2022-10-05	20.300	20.450	20.300	20.400	19.183	78,619
2022-10-04	20.300	20.450	20.300	20.300	19.089	65,116
2022-10-03	20.150	20.350	20.100	20.200	18.995	78,501
2022-09-30	20.000	20.300	19.900	20.150	18.948	106,535
2022-09-29	20.100	20.250	20.000	20.100	18.901	132,954
2022-09-28	20.350	20.350	20.000	20.000	18.807	240,270
2022-09-27	20.400	20.450	20.300	20.350	19.136	129,310
2022-09-26	20.600	21.200	20.450	20.500	19.277	220,348
2022-09-23	20.950	21.000	20.900	20.900	19.653	71,739
2022-09-22	21.100	21.100	20.850	20.950	19.700	149,915
2022-09-21	21.450	21.450	21.200	21.200	19.935	137,617
2022-09-20	21.350	21.450	21.300	21.450	20.170	82,345
2022-09-19	21.550	21.600	21.300	21.450	20.170	101,696
2022-09-16	21.400	21.550	21.300	21.550	20.264	135,207
2022-09-15	21.450	21.650	21.400	21.500	20.217	63,893
2022-09-14	21.200	21.500	21.200	21.450	20.170	124,446
2022-09-13	21.500	21.600	21.500	21.600	20.311	56,613
2022-09-12	21.450	21.650	21.450	21.450	20.170	84,868
2022-09-08	21.400	21.500	21.300	21.400	20.123	177,021
2022-09-07	21.300	21.350	21.200	21.300	20.029	156,360
2022-09-06	21.700	21.800	21.350	21.350	20.076	367,738
2022-09-05	22.000	22.000	21.650	21.700	20.405	253,452
2022-09-02	22.100	22.150	21.950	22.100	20.782	231,123
2022-09-01	21.900	22.100	21.750	22.100	20.782	313,851
2022-08-31	22.000	22.200	22.000	22.150	20.829	256,388
2022-08-30	21.750	22.050	21.750	22.050	20.735	238,729
2022-08-29	21.650	22.000	21.650	22.000	20.688	222,070
2022-08-26	22.200	22.200	22.050	22.100	20.782	243,435
2022-08-25	22.100	22.150	21.950	22.100	20.782	344,561
2022-08-24	21.850	22.000	21.850	22.000	20.688	293,442
2022-08-23	21.600	21.850	21.550	21.850	20.547	260,950
2022-08-22	21.750	21.800	21.700	21.750	20.453	161,202
2022-08-19	21.800	21.850	21.650	21.850	20.547	284,748
2022-08-18	21.750	21.750	21.650	21.750	20.453	188,339
2022-08-17	21.650	21.800	21.650	21.750	20.453	449,406
2022-08-16	21.550	21.650	21.500	21.650	20.358	316,808
2022-08-15	21.400	21.600	21.400	21.550	20.264	361,438
2022-08-12	21.200	21.350	21.200	21.350	20.076	283,721
2022-08-11	21.450	21.450	21.150	21.250	19.982	293,071
2022-08-10	21.000	21.350	21.000	21.350	20.076	306,270
2022-08-09	21.000	21.200	20.950	21.200	19.935	276,652
2022-08-08	21.000	21.050	20.900	21.000	19.747	179,899
2022-08-05	20.800	21.000	20.750	21.000	19.747	333,728
2022-08-04	20.550	20.700	20.450	20.700	19.465	259,269
2022-08-03	20.500	20.800	20.500	20.700	19.465	198,062
2022-08-02	20.600	20.750	20.500	20.700	19.465	77,673
2022-08-01	20.800	20.800	20.600	20.750	19.512	98,959
2022-07-29	20.700	20.750	20.650	20.750	19.512	140,950

← NewerPage 17 of 21 · 1,213 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.