Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.900	26.100	25.850	26.050	26.050	198,025
2026-07-20	25.900	26.000	25.750	25.800	25.800	268,538
2026-07-17	26.050	26.050	25.650	25.700	25.700	397,116
2026-07-16	26.150	26.150	25.850	26.050	26.050	218,823
2026-07-15	26.050	26.200	25.900	26.000	26.000	354,758
2026-07-14	26.050	26.150	25.600	26.000	26.000	487,441
2026-07-13	25.750	26.050	25.750	25.900	25.900	377,991
2026-07-10	25.600	25.600	25.600	25.600	25.600	0
2026-07-09	26.050	26.050	25.550	25.600	25.600	233,011
2026-07-08	25.650	25.800	25.600	25.650	25.650	176,766
2026-07-07	25.950	25.950	25.500	25.650	25.650	358,220
2026-07-06	25.950	26.000	25.700	25.850	25.850	184,441
2026-07-03	25.750	26.100	25.750	25.800	25.800	578,571
2026-07-02	25.750	25.850	25.700	25.750	25.750	217,837
2026-07-01	25.550	25.900	25.500	25.750	25.750	150,295
2026-06-30	25.500	25.700	25.450	25.550	25.550	186,099
2026-06-29	25.400	25.700	25.350	25.400	25.400	326,502
2026-06-26	25.900	25.900	25.400	25.400	25.400	549,391
2026-06-25	25.950	26.050	25.700	25.900	25.900	354,643
2026-06-24	25.600	25.950	25.400	25.850	25.850	533,213
2026-06-23	25.750	25.750	25.400	25.500	25.500	284,693
2026-06-22	25.550	25.800	25.300	25.750	25.750	528,811
2026-06-18	25.450	25.500	25.300	25.400	25.400	417,015
2026-06-17	25.350	25.400	25.100	25.200	25.200	394,583
2026-06-16	25.400	25.400	25.100	25.350	25.350	199,692
2026-06-15	25.500	25.550	25.050	25.200	25.200	713,782
2026-06-12	26.100	26.550	26.100	26.450	25.050	1,482,623
2026-06-11	25.900	26.000	25.850	25.850	24.482	525,675
2026-06-10	25.500	25.900	25.450	25.850	24.482	488,763
2026-06-09	25.500	25.800	25.500	25.700	24.340	463,383
2026-06-08	25.250	25.700	25.200	25.500	24.150	385,601
2026-06-05	25.900	26.100	25.850	26.000	26.000	244,873
2026-06-04	25.900	26.150	25.850	26.050	26.050	544,546
2026-06-03	25.700	25.950	25.600	25.900	25.900	325,703
2026-06-02	25.500	25.700	25.450	25.600	25.600	245,816
2026-06-01	25.300	25.650	25.250	25.650	25.650	374,824
2026-05-29	24.800	25.200	24.800	25.200	25.200	158,984
2026-05-28	24.850	24.850	24.600	24.800	24.800	161,287
2026-05-27	24.800	24.800	24.600	24.750	24.750	344,666
2026-05-26	24.900	24.900	24.700	24.800	24.800	285,296
2026-05-25	25.250	25.250	24.850	24.900	24.900	499,474
2026-05-22	25.250	25.400	25.200	25.250	25.250	282,329
2026-05-21	25.100	25.350	25.100	25.250	25.250	245,474
2026-05-20	25.150	25.300	25.100	25.200	25.200	210,729
2026-05-19	24.850	25.300	24.850	25.250	25.250	182,925
2026-05-18	25.100	25.200	24.800	24.850	24.850	417,183
2026-05-15	25.550	25.550	25.100	25.200	25.200	504,313
2026-05-14	25.350	25.600	25.350	25.450	25.450	356,960
2026-05-13	25.950	25.950	25.250	25.250	25.250	946,078
2026-05-12	26.050	26.150	25.950	25.950	25.950	268,329
2026-05-11	26.100	26.200	26.050	26.050	26.050	175,033
2026-05-08	26.500	26.550	26.100	26.100	26.100	303,008
2026-05-07	26.050	26.500	26.050	26.500	26.500	521,727
2026-05-06	26.200	26.300	26.000	26.100	26.100	256,255
2026-05-05	26.150	26.200	26.000	26.100	26.100	155,469
2026-05-04	26.350	26.500	26.150	26.200	26.200	394,734
2026-04-30	26.150	26.300	26.050	26.250	26.250	244,766
2026-04-29	26.150	26.400	26.050	26.150	26.150	297,129
2026-04-28	26.100	26.200	25.900	26.150	26.150	259,597
2026-04-27	25.900	26.000	25.700	25.950	25.950	293,368

← NewerPage 2 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.