Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	20.550	20.650	20.450	20.650	19.418	169,884
2022-07-27	20.550	20.600	20.450	20.550	19.324	153,680
2022-07-26	20.600	20.650	20.400	20.500	19.277	416,757
2022-07-25	20.550	20.650	20.500	20.600	19.371	199,412
2022-07-22	20.400	20.500	20.400	20.500	19.277	144,257
2022-07-21	20.500	20.500	20.350	20.400	19.183	241,592
2022-07-20	20.400	20.500	20.400	20.500	19.277	220,017
2022-07-19	20.350	20.450	20.300	20.450	19.230	254,511
2022-07-18	20.300	20.450	20.300	20.400	19.183	231,786
2022-07-15	20.200	20.400	20.200	20.400	19.183	202,656
2022-07-14	20.200	20.350	20.100	20.350	19.136	252,602
2022-07-13	20.150	20.350	20.050	20.200	18.995	266,574
2022-07-12	20.150	20.150	19.900	20.050	18.854	537,910
2022-07-11	20.200	20.350	20.150	20.250	19.042	148,786
2022-07-08	20.200	20.350	20.200	20.350	19.136	257,794
2022-07-07	20.300	20.400	20.100	20.300	19.089	263,336
2022-07-06	20.550	20.550	20.300	20.300	19.089	372,748
2022-07-05	20.300	20.550	20.250	20.550	19.324	561,011
2022-07-04	19.900	20.050	19.800	20.000	18.807	375,512
2022-07-01	19.900	20.100	19.650	19.700	18.525	542,501
2022-06-30	21.450	21.450	21.000	21.100	18.588	713,476
2022-06-29	21.350	21.500	21.350	21.450	18.896	283,982
2022-06-28	21.500	21.650	21.350	21.450	18.896	373,601
2022-06-27	21.600	21.700	21.450	21.500	18.940	320,396
2022-06-24	21.350	21.600	21.350	21.500	18.940	114,473
2022-06-23	21.650	21.650	21.250	21.350	18.808	358,250
2022-06-22	21.550	21.750	21.400	21.500	18.940	312,557
2022-06-21	21.500	21.600	21.400	21.550	18.984	313,925
2022-06-20	21.500	21.500	21.200	21.250	18.720	229,992
2022-06-17	21.250	21.500	21.250	21.400	18.852	126,704
2022-06-16	21.850	21.900	21.300	21.500	18.940	453,579
2022-06-15	21.550	21.800	21.550	21.750	19.160	152,919
2022-06-14	21.500	21.550	21.250	21.500	18.940	219,212
2022-06-13	21.250	21.650	21.250	21.450	18.896	191,061
2022-06-10	21.600	21.800	21.550	21.700	19.116	174,019
2022-06-09	21.500	21.950	21.500	21.850	19.248	176,171
2022-06-08	21.800	21.800	21.600	21.600	19.028	324,261
2022-06-07	21.500	21.700	21.500	21.650	19.072	203,877
2022-06-06	21.950	22.000	21.650	21.700	19.116	283,692
2022-06-02	21.900	22.000	21.800	21.950	19.336	219,953
2022-06-01	21.800	21.900	21.800	21.900	19.292	179,138
2022-05-31	21.850	21.950	21.650	21.800	19.204	203,311
2022-05-30	21.750	21.850	21.650	21.850	19.248	168,918
2022-05-27	21.600	21.750	21.600	21.650	19.072	127,806
2022-05-26	21.550	21.650	21.450	21.500	18.940	197,507
2022-05-25	21.450	21.550	21.400	21.400	18.852	171,622
2022-05-24	21.500	21.600	21.400	21.450	18.896	161,156
2022-05-23	21.500	21.500	21.350	21.450	18.896	161,442
2022-05-20	21.500	21.550	21.350	21.400	18.852	243,945
2022-05-19	21.300	21.500	21.300	21.400	18.852	180,454
2022-05-18	21.800	21.900	21.650	21.700	19.116	311,457
2022-05-17	21.750	21.800	21.550	21.800	19.204	292,575
2022-05-16	21.800	21.850	21.500	21.600	19.028	163,385
2022-05-13	21.500	21.700	21.400	21.600	19.028	286,948
2022-05-12	21.900	21.900	21.200	21.200	18.676	576,952
2022-05-11	21.750	21.850	21.700	21.750	19.160	119,836
2022-05-10	21.800	21.850	21.650	21.800	19.204	222,570
2022-05-09	22.100	22.200	21.850	21.850	19.248	218,872
2022-05-06	21.950	22.350	21.800	22.350	19.689	433,310
2022-05-05	22.300	22.300	22.050	22.150	19.512	124,908

← NewerPage 18 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.