Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26.000	26.300	25.900	26.000	26.000	548,301
2026-04-23	26.450	26.450	26.050	26.200	26.200	523,653
2026-04-22	25.850	26.300	25.850	26.250	26.250	575,633
2026-04-21	26.050	26.150	25.800	25.800	25.800	321,983
2026-04-20	25.950	26.050	25.900	26.000	26.000	236,829
2026-04-17	26.100	26.200	25.900	26.050	26.050	390,500
2026-04-16	25.850	26.200	25.850	26.100	26.100	435,411
2026-04-15	25.800	25.900	25.700	25.800	25.800	301,209
2026-04-14	25.650	25.850	25.600	25.800	25.800	268,063
2026-04-13	25.600	25.750	25.450	25.650	25.650	457,331
2026-04-10	25.550	25.650	25.450	25.600	25.600	188,785
2026-04-09	25.400	25.650	25.350	25.600	25.600	207,214
2026-04-08	25.350	25.500	25.300	25.400	25.400	174,563
2026-04-07	25.350	25.400	25.200	25.400	25.400	100,541
2026-04-02	25.750	25.750	25.300	25.400	25.400	172,441
2026-04-01	25.200	25.400	25.150	25.350	25.350	133,021
2026-03-31	25.350	25.350	25.150	25.150	25.150	184,385
2026-03-30	25.300	25.450	25.150	25.400	25.400	234,054
2026-03-27	25.300	25.400	25.250	25.250	25.250	370,600
2026-03-26	25.300	25.400	25.200	25.250	25.250	396,845
2026-03-25	25.250	25.300	25.100	25.250	25.250	161,851
2026-03-24	25.100	25.100	24.950	25.000	25.000	91,313
2026-03-23	24.950	25.100	24.500	25.050	25.050	291,492
2026-03-20	25.000	25.200	25.000	25.150	25.150	110,382
2026-03-19	25.000	25.200	24.900	25.100	25.100	229,497
2026-03-18	25.150	25.150	25.000	25.100	25.100	326,954
2026-03-17	25.000	25.150	25.000	25.100	25.100	291,403
2026-03-16	24.950	25.150	24.900	25.000	25.000	279,002
2026-03-13	24.850	25.050	24.800	25.000	25.000	448,420
2026-03-12	24.900	25.050	24.900	25.000	25.000	194,220
2026-03-11	24.950	25.300	24.900	25.050	25.050	334,361
2026-03-10	25.100	25.100	24.750	24.850	24.850	209,329
2026-03-09	25.000	25.050	24.700	24.900	24.900	258,384
2026-03-06	25.050	25.400	25.050	25.350	25.350	105,361
2026-03-05	25.300	25.300	25.150	25.200	25.200	316,491
2026-03-04	25.300	25.300	24.950	25.000	25.000	337,729
2026-03-03	25.600	25.700	25.400	25.500	25.500	174,302
2026-03-02	25.850	25.850	25.450	25.650	25.650	142,349
2026-02-26	25.750	25.850	25.600	25.850	25.850	289,548
2026-02-25	25.600	25.900	25.550	25.700	25.700	247,599
2026-02-24	25.550	25.650	25.350	25.600	25.600	277,322
2026-02-23	25.700	25.700	25.300	25.550	25.550	302,100
2026-02-11	25.100	25.300	25.000	25.250	25.250	182,586
2026-02-10	24.900	25.200	24.850	25.100	25.100	167,677
2026-02-09	24.900	25.000	24.850	24.900	24.900	77,565
2026-02-06	24.800	24.800	24.500	24.700	24.700	165,917
2026-02-05	24.850	25.000	24.800	24.800	24.800	75,170
2026-02-04	24.700	24.950	24.700	24.850	24.850	93,370
2026-02-03	24.800	24.900	24.750	24.800	24.800	121,000
2026-02-02	24.950	24.950	24.750	24.800	24.800	200,763
2026-01-30	25.250	25.250	24.900	25.000	25.000	152,102
2026-01-29	25.250	25.250	24.950	25.100	25.100	207,142
2026-01-28	25.250	25.500	25.200	25.250	25.250	305,815
2026-01-27	25.300	25.600	25.250	25.400	25.400	158,854
2026-01-26	25.250	25.800	25.150	25.350	25.350	454,043
2026-01-23	24.900	25.150	24.900	25.100	25.100	184,904
2026-01-22	24.950	25.100	24.900	24.900	24.900	214,783
2026-01-21	24.950	25.000	24.800	24.900	24.900	191,417
2026-01-20	24.900	25.250	24.800	25.000	25.000	244,748
2026-01-19	24.900	25.100	24.800	24.900	24.900	405,232

← NewerPage 3 of 21 · 1,211 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.