Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	24.750	24.800	24.650	24.800	24.800	122,463
2025-07-25	24.950	25.000	24.700	24.750	24.750	66,353
2025-07-24	24.900	24.950	24.750	24.950	24.950	61,822
2025-07-23	24.700	24.950	24.700	24.900	24.900	197,107
2025-07-22	24.800	24.800	24.500	24.600	24.600	260,820
2025-07-21	24.850	25.000	24.800	24.800	24.800	137,019
2025-07-18	24.800	25.000	24.750	24.900	24.900	162,723
2025-07-17	24.750	24.800	24.650	24.650	24.650	79,907
2025-07-16	24.500	24.900	24.450	24.800	24.800	283,680
2025-07-15	24.450	24.600	24.450	24.550	24.550	108,689
2025-07-14	24.500	24.550	24.400	24.400	24.400	134,205
2025-07-11	24.650	24.700	24.450	24.500	24.500	277,195
2025-07-10	24.550	24.900	24.450	24.550	24.550	151,414
2025-07-09	24.600	24.700	24.550	24.600	24.600	83,459
2025-07-08	24.500	24.750	24.400	24.750	24.750	150,004
2025-07-07	24.650	24.700	24.600	24.650	24.650	55,466
2025-07-04	24.900	25.050	24.750	24.850	24.850	109,110
2025-07-03	24.850	24.950	24.750	24.900	24.900	86,222
2025-07-02	24.850	24.850	24.700	24.750	24.750	69,390
2025-07-01	24.850	25.100	24.850	24.850	24.850	150,176
2025-06-30	24.750	25.000	24.750	24.850	24.850	191,562
2025-06-27	24.700	24.900	24.550	24.900	24.900	366,547
2025-06-26	24.600	24.700	24.450	24.600	24.600	107,758
2025-06-25	24.500	24.700	24.450	24.500	24.500	79,070
2025-06-24	24.200	24.550	24.200	24.500	24.500	136,704
2025-06-23	24.250	24.250	23.950	24.150	24.150	235,660
2025-06-20	24.700	24.700	24.300	24.400	24.400	2,587,498
2025-06-19	24.700	24.900	24.600	24.900	24.900	347,165
2025-06-18	24.700	24.800	24.650	24.800	24.800	264,062
2025-06-17	24.950	24.950	24.700	24.800	24.800	240,607
2025-06-16	24.800	24.900	24.550	24.900	24.900	1,265,180
2025-06-13	26.200	26.300	26.100	26.200	24.800	813,273
2025-06-12	26.300	26.300	26.100	26.200	24.800	616,911
2025-06-11	26.200	26.250	26.100	26.200	24.800	450,537
2025-06-10	26.150	26.300	26.100	26.150	24.753	570,893
2025-06-09	26.100	26.250	26.050	26.150	24.753	336,487
2025-06-06	26.050	26.200	26.050	26.050	26.050	165,131
2025-06-05	26.200	26.300	26.050	26.050	26.050	231,245
2025-06-04	26.250	26.300	26.100	26.200	26.200	379,904
2025-06-03	26.100	26.200	26.000	26.150	26.150	282,675
2025-06-02	26.300	26.300	26.000	26.100	26.100	318,098
2025-05-29	26.500	26.500	26.300	26.350	26.350	253,000
2025-05-28	26.650	26.650	26.350	26.500	26.500	290,909
2025-05-27	26.550	26.750	26.500	26.650	26.650	469,094
2025-05-26	26.600	26.600	26.350	26.550	26.550	265,859
2025-05-23	26.400	26.550	26.300	26.550	26.550	238,500
2025-05-22	26.500	26.500	26.300	26.400	26.400	143,939
2025-05-21	26.350	26.600	26.300	26.500	26.500	168,639
2025-05-20	26.350	26.350	26.250	26.300	26.300	185,957
2025-05-19	26.750	26.750	26.200	26.350	26.350	251,976
2025-05-16	26.350	26.800	26.250	26.550	26.550	848,255
2025-05-15	26.400	26.550	26.300	26.350	26.350	318,602
2025-05-14	26.250	26.400	26.100	26.400	26.400	470,326
2025-05-13	26.350	26.400	26.100	26.100	26.100	225,700
2025-05-12	26.200	26.350	26.150	26.200	26.200	251,560
2025-05-09	26.300	26.300	26.100	26.200	26.200	213,930
2025-05-08	26.250	26.300	26.000	26.150	26.150	238,101
2025-05-07	26.150	26.450	26.100	26.150	26.150	362,500
2025-05-06	26.300	26.400	25.950	26.150	26.150	833,696
2025-05-05	26.600	27.400	26.150	26.250	26.250	2,764,658

← NewerPage 6 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.