Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	22.200	22.200	22.000	22.000	19.380	469,175
2022-01-24	22.350	22.350	22.150	22.200	19.557	420,067
2022-01-21	22.450	22.800	22.350	22.350	19.689	420,047
2022-01-20	22.650	22.650	22.450	22.600	19.909	160,391
2022-01-19	22.600	22.600	22.500	22.600	19.909	158,359
2022-01-18	22.650	22.700	22.600	22.600	19.909	219,162
2022-01-17	22.700	22.700	22.550	22.550	19.865	173,061
2022-01-14	22.700	22.800	22.450	22.750	20.041	373,288
2022-01-13	22.650	22.850	22.650	22.700	19.997	332,766
2022-01-12	22.450	22.600	22.450	22.500	19.821	323,012
2022-01-11	22.500	22.600	22.450	22.450	19.777	358,756
2022-01-10	22.550	22.650	22.500	22.550	19.865	332,679
2022-01-07	22.650	22.800	22.600	22.650	19.953	309,941
2022-01-06	22.800	22.850	22.600	22.600	19.909	317,687
2022-01-05	22.800	22.850	22.700	22.800	20.085	363,719
2022-01-04	23.000	23.000	22.800	22.850	20.129	270,941
2022-01-03	23.000	23.100	22.900	22.950	20.217	175,902
2021-12-30	22.900	23.100	22.900	23.000	20.261	447,227
2021-12-29	22.900	22.900	22.750	22.900	20.173	335,525
2021-12-28	22.850	22.850	22.700	22.850	20.129	276,065
2021-12-27	22.650	22.850	22.650	22.850	20.129	330,405
2021-12-24	22.600	22.700	22.500	22.650	19.953	175,276
2021-12-23	22.550	22.650	22.550	22.550	19.865	229,535
2021-12-22	22.600	22.650	22.450	22.550	19.865	198,248
2021-12-21	22.500	22.600	22.400	22.550	19.865	263,257
2021-12-20	22.300	22.500	22.300	22.450	19.777	198,676
2021-12-17	22.500	22.500	22.250	22.250	19.601	486,046
2021-12-16	22.500	22.600	22.300	22.450	19.777	729,747
2021-12-15	22.600	22.600	22.400	22.500	19.821	396,691
2021-12-14	22.900	22.900	22.500	22.600	19.909	236,205
2021-12-13	22.700	22.900	22.600	22.900	20.173	413,527
2021-12-10	22.850	23.000	22.700	22.700	19.997	224,792
2021-12-09	22.750	22.950	22.750	22.900	20.173	296,502
2021-12-08	22.800	22.850	22.600	22.750	20.041	328,926
2021-12-07	22.650	22.900	22.650	22.750	20.041	265,331
2021-12-06	22.700	22.850	22.600	22.650	19.953	291,042
2021-12-03	22.600	22.800	22.600	22.800	20.085	270,552
2021-12-02	22.550	22.700	22.550	22.650	19.953	311,284
2021-12-01	22.500	22.650	22.350	22.550	19.865	208,770
2021-11-30	22.400	22.600	22.350	22.500	19.821	205,050
2021-11-29	22.500	22.550	22.150	22.500	19.821	531,903
2021-11-26	23.000	23.000	22.500	22.600	19.909	507,236
2021-11-25	23.100	23.100	22.900	23.000	20.261	173,332
2021-11-24	22.850	23.000	22.800	22.900	20.173	284,272
2021-11-23	23.000	23.150	22.800	22.850	20.129	321,144
2021-11-22	23.150	23.150	22.950	23.000	20.261	309,977
2021-11-19	23.100	23.250	23.000	23.150	20.393	388,621
2021-11-18	23.150	23.200	23.000	23.100	20.349	485,346
2021-11-17	23.300	23.450	23.050	23.100	20.349	566,706
2021-11-16	23.200	23.600	23.200	23.300	20.526	807,314
2021-11-15	22.950	23.000	22.800	23.000	20.261	515,879
2021-11-12	22.900	23.000	22.800	22.950	20.217	432,080
2021-11-11	22.650	22.850	22.650	22.800	20.085	329,578
2021-11-10	22.800	22.850	22.650	22.700	19.997	295,691
2021-11-09	22.750	22.750	22.500	22.700	19.997	294,680
2021-11-08	22.550	22.750	22.550	22.700	19.997	249,111
2021-11-05	22.700	22.700	22.400	22.550	19.865	300,753
2021-11-04	22.600	22.600	22.450	22.550	19.865	290,682
2021-11-03	22.600	22.600	22.400	22.450	19.777	314,466
2021-11-02	22.600	22.750	22.500	22.500	19.821	393,086

← NewerPage 20 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.