Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 2107.TW stock page

Formosan Rubber Group Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-0325.90025.90025.70025.80025.800180,212
2025-01-2225.60025.90025.60025.90025.900210,821
2025-01-2125.65025.75025.60025.60025.600147,241
2025-01-2025.70025.70025.50025.65025.650167,060
2025-01-1725.60025.70025.50025.70025.700208,402
2025-01-1625.50025.70025.40025.60025.600187,162
2025-01-1525.60025.75025.45025.45025.450148,808
2025-01-1425.35025.60025.35025.55025.550199,670
2025-01-1325.40025.40025.15025.20025.200372,428
2025-01-1025.55025.70025.40025.55025.550384,893
2025-01-0925.60025.80025.60025.60025.600225,592
2025-01-0825.70025.70025.40025.60025.600358,766
2025-01-0725.75025.80025.65025.70025.700203,513
2025-01-0625.60025.90025.60025.75025.750163,689
2025-01-0325.70025.90025.50025.55025.550333,874
2025-01-0225.75025.90025.70025.80025.800161,297
2024-12-3125.80025.85025.75025.80025.800182,616
2024-12-3025.80026.00025.80025.85025.850144,012
2024-12-2725.80025.90025.75025.80025.800187,427
2024-12-2625.75026.00025.75025.95025.95090,404
2024-12-2526.00026.00025.75025.85025.850168,919
2024-12-2425.85026.05025.80025.85025.850127,554
2024-12-2326.00026.10025.90026.00026.000160,614
2024-12-2025.90026.00025.70025.80025.800228,503
2024-12-1925.95026.00025.85026.00026.000217,369
2024-12-1825.85026.20025.85026.05026.050321,963
2024-12-1725.90026.00025.75025.85025.850328,333
2024-12-1625.90026.00025.75025.85025.850282,386
2024-12-1326.15026.25025.85025.90025.900232,359
2024-12-1226.45026.50026.10026.15026.150323,902
2024-12-1126.55026.55026.35026.50026.500310,631
2024-12-1026.40026.60026.40026.45026.450305,023
2024-12-0926.40026.55026.25026.40026.400470,492
2024-12-0625.85026.25025.75026.15026.150627,855
2024-12-0525.75025.90025.65025.85025.850137,511
2024-12-0425.85025.85025.60025.75025.750185,084
2024-12-0325.70025.85025.60025.80025.800212,132
2024-12-0225.50025.70025.30025.55025.550161,620
2024-11-2925.45025.60025.35025.50025.50045,809
2024-11-2825.60025.60025.25025.50025.500220,075
2024-11-2725.75025.75025.50025.60025.600139,376
2024-11-2625.65025.80025.55025.75025.750259,441
2024-11-2525.40025.65025.40025.60025.600194,868
2024-11-2225.35025.55025.35025.40025.400153,755
2024-11-2125.35025.50025.35025.35025.350157,657
2024-11-2025.45025.55025.30025.35025.350361,717
2024-11-1925.45025.60025.40025.50025.500131,475
2024-11-1825.55025.60025.40025.45025.450333,051
2024-11-1525.50025.65025.50025.55025.550357,849
2024-11-1425.70025.75025.45025.50025.500380,253
2024-11-1325.75025.85025.65025.75025.750255,065
2024-11-1225.75025.95025.65025.90025.900526,993
2024-11-1125.85026.05025.70025.90025.900525,437
2024-11-0825.70026.00025.70025.75025.750268,743
2024-11-0725.55025.80025.50025.70025.700195,076
2024-11-0625.60025.70025.60025.65025.65046,544
2024-11-0525.70025.70025.50025.65025.65051,453
2024-11-0425.60025.65025.50025.60025.60069,168
2024-11-0125.60025.70025.40025.65025.65098,798
2024-10-3025.50025.60025.25025.50025.500282,793
← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-051.3333 TWD
2022-07-011.3333 TWD
2021-08-241.6667 TWD
2020-07-030.9088 TWD
2019-06-240.7556 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.