Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	22.200	22.300	22.100	22.100	19.468	137,824
2022-05-03	22.150	22.200	22.000	22.150	19.512	296,964
2022-04-29	22.300	22.350	22.200	22.250	19.601	220,905
2022-04-28	22.200	22.250	22.050	22.200	19.557	261,542
2022-04-27	22.050	22.200	21.700	22.100	19.468	474,009
2022-04-26	22.350	22.400	22.200	22.200	19.557	292,151
2022-04-25	22.300	22.500	22.250	22.300	19.645	431,831
2022-04-22	22.450	22.650	22.450	22.600	19.909	408,936
2022-04-21	22.500	22.600	22.450	22.450	19.777	262,127
2022-04-20	22.600	22.600	22.500	22.550	19.865	244,234
2022-04-19	22.550	22.600	22.500	22.550	19.865	563,823
2022-04-18	22.450	22.550	22.450	22.500	19.821	332,737
2022-04-15	22.500	22.500	22.400	22.500	19.821	326,723
2022-04-14	22.400	22.500	22.350	22.500	19.821	195,531
2022-04-13	22.350	22.450	22.350	22.400	19.733	194,547
2022-04-12	22.400	22.400	22.300	22.350	19.689	247,977
2022-04-11	22.400	22.450	22.300	22.400	19.733	332,675
2022-04-08	22.500	22.500	22.400	22.450	19.777	202,041
2022-04-07	22.500	22.550	22.400	22.500	19.821	396,136
2022-04-06	22.450	22.600	22.450	22.600	19.909	360,157
2022-04-01	22.550	22.600	22.450	22.500	19.821	236,381
2022-03-31	22.500	22.550	22.450	22.500	19.821	329,075
2022-03-30	22.500	22.550	22.450	22.500	19.821	347,907
2022-03-29	22.400	22.550	22.400	22.500	19.821	330,590
2022-03-28	22.500	22.550	22.350	22.450	19.777	531,508
2022-03-25	22.350	22.400	22.300	22.350	19.689	306,092
2022-03-24	22.300	22.400	22.300	22.350	19.689	189,922
2022-03-23	22.400	22.450	22.350	22.400	19.733	229,831
2022-03-22	22.400	22.400	22.250	22.350	19.689	249,109
2022-03-21	22.100	22.350	22.100	22.350	19.689	406,412
2022-03-18	21.900	22.100	21.800	22.050	19.424	237,140
2022-03-17	22.000	22.050	21.800	22.000	19.380	349,271
2022-03-16	21.800	21.900	21.600	21.650	19.072	291,093
2022-03-15	21.900	21.900	21.750	21.750	19.160	199,221
2022-03-14	22.000	22.050	21.900	21.900	19.292	140,443
2022-03-11	22.000	22.000	21.800	21.900	19.292	125,846
2022-03-10	21.650	22.300	21.650	21.900	19.292	221,328
2022-03-09	21.400	21.550	21.350	21.500	18.940	404,077
2022-03-08	21.650	21.850	21.300	21.350	18.808	652,766
2022-03-07	22.150	22.150	21.800	21.900	19.292	491,065
2022-03-04	22.250	22.300	22.150	22.300	19.645	215,066
2022-03-03	22.400	22.400	22.250	22.300	19.645	147,897
2022-03-02	22.350	22.350	22.150	22.300	19.645	116,482
2022-03-01	22.200	22.350	22.100	22.250	19.601	182,417
2022-02-25	22.150	22.200	22.050	22.100	19.468	277,508
2022-02-24	22.150	22.400	22.000	22.150	19.512	434,588
2022-02-23	22.250	22.400	22.250	22.350	19.689	239,412
2022-02-22	22.250	22.300	22.150	22.300	19.645	256,414
2022-02-21	22.250	22.400	22.250	22.400	19.733	144,605
2022-02-18	22.250	22.500	22.150	22.450	19.777	345,602
2022-02-17	22.300	22.400	22.250	22.300	19.645	370,296
2022-02-16	22.400	22.400	22.150	22.250	19.601	374,406
2022-02-15	22.200	22.400	22.150	22.150	19.512	284,551
2022-02-14	22.300	22.300	22.100	22.200	19.557	309,214
2022-02-11	22.450	22.450	22.200	22.300	19.645	712,914
2022-02-10	22.500	22.700	22.500	22.600	19.909	271,649
2022-02-09	22.400	22.500	22.400	22.450	19.777	179,900
2022-02-08	22.400	22.450	22.250	22.400	19.733	229,781
2022-02-07	22.050	22.300	22.050	22.250	19.601	132,882
2022-01-26	22.000	22.200	21.950	22.000	19.380	345,365

← NewerPage 19 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.