Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	25.150	25.150	24.800	24.950	24.950	405,037
2025-04-29	24.750	25.050	24.750	25.050	25.050	171,034
2025-04-28	24.700	24.800	24.700	24.750	24.750	120,342
2025-04-25	24.850	25.000	24.650	24.800	24.800	235,175
2025-04-24	24.850	24.900	24.550	24.600	24.600	142,696
2025-04-23	24.800	24.850	24.650	24.800	24.800	171,109
2025-04-22	24.550	24.700	24.400	24.400	24.400	344,091
2025-04-21	24.950	24.950	24.700	24.850	24.850	219,628
2025-04-18	24.950	25.100	24.950	25.100	25.100	127,050
2025-04-17	25.000	25.150	24.800	25.000	25.000	75,502
2025-04-16	25.200	25.200	24.900	25.000	25.000	143,135
2025-04-15	24.700	25.300	24.700	25.150	25.150	201,911
2025-04-14	25.300	25.350	24.500	24.900	24.900	736,877
2025-04-11	24.800	25.550	24.750	25.200	25.200	633,342
2025-04-10	25.150	26.000	25.050	25.450	25.450	1,151,627
2025-04-09	24.000	24.800	23.400	24.000	24.000	888,436
2025-04-08	24.000	24.350	23.900	24.200	24.200	814,974
2025-04-07	23.850	24.550	23.850	23.850	23.850	2,302,435
2025-04-02	26.300	26.600	26.250	26.500	26.500	253,468
2025-04-01	26.000	26.600	26.000	26.300	26.300	345,968
2025-03-31	26.200	26.450	25.900	25.900	25.900	742,949
2025-03-28	26.500	26.500	26.300	26.450	26.450	394,408
2025-03-27	26.650	26.650	26.450	26.550	26.550	237,547
2025-03-26	26.500	26.650	26.500	26.650	26.650	79,019
2025-03-25	26.750	26.750	26.500	26.600	26.600	188,238
2025-03-24	26.550	26.550	26.400	26.500	26.500	282,126
2025-03-21	26.600	26.600	26.400	26.400	26.400	328,213
2025-03-20	26.550	26.700	26.550	26.550	26.550	170,012
2025-03-19	26.600	26.600	26.400	26.550	26.550	162,345
2025-03-18	26.400	26.550	26.350	26.500	26.500	171,515
2025-03-17	26.500	26.500	26.300	26.350	26.350	246,878
2025-03-14	26.300	26.500	26.300	26.450	26.450	153,011
2025-03-13	26.450	26.550	26.300	26.300	26.300	300,910
2025-03-12	26.650	26.650	26.450	26.500	26.500	215,209
2025-03-11	26.500	26.800	26.200	26.700	26.700	516,973
2025-03-10	26.650	26.650	26.250	26.400	26.400	186,241
2025-03-07	26.550	26.600	26.400	26.550	26.550	149,703
2025-03-06	26.350	26.650	26.350	26.550	26.550	282,999
2025-03-05	26.250	26.500	26.250	26.350	26.350	112,143
2025-03-04	26.200	26.450	26.100	26.450	26.450	147,202
2025-03-03	26.300	26.500	26.150	26.300	26.300	101,261
2025-02-27	26.250	26.450	26.250	26.350	26.350	204,390
2025-02-26	26.300	26.300	26.200	26.250	26.250	164,743
2025-02-25	26.250	26.400	26.200	26.350	26.350	124,458
2025-02-24	26.300	26.500	26.150	26.400	26.400	158,872
2025-02-21	26.250	26.350	26.050	26.300	26.300	322,170
2025-02-20	26.250	26.400	26.250	26.400	26.400	205,260
2025-02-19	26.200	26.450	26.150	26.250	26.250	124,737
2025-02-18	26.400	26.400	26.200	26.250	26.250	63,961
2025-02-17	26.350	26.500	26.150	26.400	26.400	196,116
2025-02-14	26.150	26.250	26.150	26.250	26.250	201,342
2025-02-13	25.900	26.150	25.900	26.150	26.150	161,267
2025-02-12	26.000	26.100	25.850	26.000	26.000	238,884
2025-02-11	26.100	26.100	25.850	26.000	26.000	205,343
2025-02-10	25.850	26.200	25.800	26.100	26.100	284,342
2025-02-07	26.150	26.150	25.850	25.850	25.850	168,418
2025-02-06	25.850	26.150	25.800	26.100	26.100	222,002
2025-02-05	25.950	25.950	25.800	25.850	25.850	147,777
2025-02-04	25.700	25.900	25.700	25.800	25.800	224,416
2025-02-03	25.900	25.900	25.700	25.800	25.800	180,212

← NewerPage 7 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.