Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	25.200	25.300	25.000	25.000	25.000	202,179
2026-01-15	24.800	25.050	24.750	25.000	25.000	306,502
2026-01-14	24.650	24.900	24.650	24.800	24.800	278,001
2026-01-13	24.400	24.850	24.300	24.550	24.550	440,809
2026-01-12	24.550	24.600	24.400	24.450	24.450	230,041
2026-01-09	24.650	24.750	24.550	24.600	24.600	195,800
2026-01-08	24.650	24.850	24.650	24.700	24.700	220,233
2026-01-07	24.600	24.750	24.500	24.650	24.650	170,554
2026-01-06	24.600	24.700	24.550	24.650	24.650	347,206
2026-01-05	24.650	24.700	24.500	24.600	24.600	232,428
2026-01-02	24.650	24.700	24.550	24.650	24.650	162,131
2025-12-31	24.450	24.650	24.450	24.650	24.650	270,455
2025-12-30	24.400	24.550	24.350	24.500	24.500	76,010
2025-12-29	24.500	24.550	24.350	24.550	24.550	179,240
2025-12-26	24.450	24.550	24.400	24.500	24.500	87,787
2025-12-24	24.400	24.650	24.400	24.450	24.450	581,005
2025-12-23	24.400	24.550	24.300	24.450	24.450	164,805
2025-12-22	24.550	24.550	24.400	24.500	24.500	133,774
2025-12-19	24.400	24.550	24.400	24.550	24.550	115,442
2025-12-18	24.350	24.550	24.350	24.550	24.550	100,416
2025-12-17	24.500	24.600	24.400	24.450	24.450	170,227
2025-12-16	24.400	24.550	24.250	24.550	24.550	145,683
2025-12-15	24.450	24.650	24.250	24.550	24.550	181,288
2025-12-12	24.550	24.750	24.450	24.650	24.650	263,701
2025-12-11	24.650	24.650	24.400	24.550	24.550	330,349
2025-12-10	24.200	24.950	24.150	24.550	24.550	872,042
2025-12-09	23.900	24.000	23.600	23.900	23.900	475,882
2025-12-08	24.000	24.050	23.800	23.950	23.950	120,184
2025-12-05	23.900	24.100	23.900	24.100	24.100	143,125
2025-12-04	23.850	24.000	23.850	23.950	23.950	108,504
2025-12-03	23.950	24.050	23.900	24.000	24.000	86,951
2025-12-02	23.700	23.950	23.700	23.850	23.850	316,872
2025-12-01	23.650	23.800	23.550	23.700	23.700	282,017
2025-11-28	23.700	23.750	23.600	23.650	23.650	172,290
2025-11-27	23.800	23.800	23.500	23.700	23.700	324,698
2025-11-26	23.800	23.850	23.750	23.800	23.800	158,894
2025-11-25	23.750	23.800	23.650	23.750	23.750	46,000
2025-11-24	23.650	23.800	23.500	23.750	23.750	126,501
2025-11-21	23.650	23.700	23.500	23.650	23.650	87,002
2025-11-20	23.750	23.750	23.550	23.700	23.700	62,025
2025-11-19	23.600	23.650	23.400	23.400	23.400	90,059
2025-11-18	23.900	23.900	23.400	23.600	23.600	279,502
2025-11-17	23.900	23.900	23.700	23.900	23.900	117,407
2025-11-14	23.800	23.950	23.750	23.850	23.850	99,603
2025-11-13	23.900	23.950	23.750	23.900	23.900	159,413
2025-11-12	23.550	23.900	23.550	23.800	23.800	101,555
2025-11-11	23.350	23.500	23.350	23.500	23.500	87,992
2025-11-10	23.350	23.550	23.350	23.400	23.400	42,732
2025-11-07	23.450	23.600	23.350	23.400	23.400	104,317
2025-11-06	23.400	23.600	23.350	23.600	23.600	86,503
2025-11-05	23.550	23.550	23.100	23.350	23.350	346,255
2025-11-04	23.800	23.800	23.600	23.600	23.600	138,738
2025-11-03	23.900	23.900	23.600	23.650	23.650	200,511
2025-10-31	23.950	24.000	23.750	23.750	23.750	251,839
2025-10-30	23.950	24.200	23.900	23.900	23.900	86,729
2025-10-29	23.850	24.200	23.850	24.000	24.000	163,555
2025-10-28	24.100	24.100	23.800	23.850	23.850	191,518
2025-10-27	24.000	24.150	23.900	23.950	23.950	73,586
2025-10-23	23.900	24.100	23.900	24.000	24.000	110,775
2025-10-22	23.900	24.050	23.850	24.050	24.050	59,688

← NewerPage 4 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.