Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.900	24.050	23.850	24.050	24.050	59,688
2025-10-21	23.850	24.000	23.850	23.900	23.900	78,896
2025-10-20	23.850	23.950	23.850	23.850	23.850	106,980
2025-10-17	23.900	24.000	23.800	23.800	23.800	149,154
2025-10-16	23.900	24.000	23.850	23.900	23.900	113,821
2025-10-15	23.950	24.000	23.800	23.800	23.800	217,279
2025-10-14	23.900	24.100	23.900	24.000	24.000	183,005
2025-10-13	23.950	24.000	23.750	24.000	24.000	129,920
2025-10-09	23.900	24.050	23.900	24.050	24.050	155,286
2025-10-08	23.950	24.050	23.900	24.000	24.000	134,125
2025-10-07	23.950	24.000	23.900	23.950	23.950	119,117
2025-10-03	24.000	24.000	23.900	23.950	23.950	119,302
2025-10-02	23.900	24.000	23.850	24.000	24.000	226,567
2025-10-01	23.900	24.000	23.850	23.850	23.850	130,503
2025-09-30	23.900	24.000	23.900	23.900	23.900	94,917
2025-09-29	23.900	23.900	23.900	23.900	23.900	0
2025-09-26	23.850	23.950	23.800	23.900	23.900	163,091
2025-09-25	23.850	24.000	23.800	23.900	23.900	174,130
2025-09-24	23.850	23.950	23.850	23.900	23.900	27,340
2025-09-23	23.950	23.950	23.800	23.900	23.900	289,801
2025-09-22	24.000	24.050	23.950	24.000	24.000	122,103
2025-09-19	24.200	24.200	24.000	24.000	24.000	119,491
2025-09-18	23.950	24.500	23.900	24.100	24.100	415,794
2025-09-17	23.950	24.000	23.850	23.850	23.850	107,287
2025-09-16	24.000	24.000	23.850	23.900	23.900	128,250
2025-09-15	24.000	24.000	23.800	23.950	23.950	251,780
2025-09-12	23.900	24.000	23.800	23.900	23.900	120,854
2025-09-11	24.000	24.000	23.750	23.800	23.800	309,813
2025-09-10	23.950	24.050	23.900	24.050	24.050	140,019
2025-09-09	24.000	24.000	23.950	23.950	23.950	263,317
2025-09-08	24.050	24.100	23.950	24.000	24.000	387,930
2025-09-05	24.300	24.300	24.050	24.050	24.050	281,161
2025-09-04	24.200	24.350	24.200	24.250	24.250	88,480
2025-09-03	24.050	24.300	24.050	24.250	24.250	141,678
2025-09-02	24.050	24.100	24.050	24.100	24.100	115,086
2025-09-01	24.150	24.200	24.000	24.050	24.050	150,199
2025-08-29	24.250	24.250	24.150	24.150	24.150	93,828
2025-08-28	24.200	24.250	24.100	24.250	24.250	248,400
2025-08-27	24.200	24.300	24.150	24.250	24.250	214,152
2025-08-26	24.300	24.300	24.100	24.300	24.300	213,353
2025-08-25	24.350	24.450	24.250	24.350	24.350	143,461
2025-08-22	24.350	24.400	24.250	24.350	24.350	213,917
2025-08-21	24.400	24.600	24.300	24.400	24.400	78,125
2025-08-20	24.500	24.550	24.300	24.400	24.400	348,710
2025-08-19	24.600	24.650	24.450	24.500	24.500	97,177
2025-08-18	24.650	24.650	24.550	24.600	24.600	62,944
2025-08-15	24.600	24.750	24.500	24.700	24.700	168,806
2025-08-14	24.600	24.650	24.450	24.500	24.500	201,651
2025-08-13	24.550	24.650	24.450	24.650	24.650	191,167
2025-08-12	24.450	24.550	24.300	24.550	24.550	148,892
2025-08-11	24.500	24.650	24.350	24.550	24.550	118,618
2025-08-08	24.550	24.750	24.400	24.550	24.550	267,909
2025-08-07	24.700	24.700	24.500	24.600	24.600	235,645
2025-08-06	24.650	24.700	24.600	24.650	24.650	56,100
2025-08-05	24.750	24.750	24.500	24.600	24.600	162,766
2025-08-04	24.700	24.750	24.500	24.700	24.700	50,692
2025-08-01	24.900	24.900	24.900	24.900	24.900	200,056
2025-07-31	24.800	25.000	24.700	24.900	24.900	103,644
2025-07-30	24.650	25.050	24.650	24.850	24.850	255,295
2025-07-29	24.850	24.850	24.600	24.650	24.650	75,921

← NewerPage 5 of 21 · 1,210 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.