Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.750	25.750	25.350	25.500	25.500	272,143
2024-10-28	25.650	25.700	25.600	25.600	25.600	187,558
2024-10-25	25.750	25.750	25.600	25.650	25.650	71,584
2024-10-24	25.650	25.800	25.650	25.750	25.750	117,476
2024-10-23	25.800	25.800	25.650	25.650	25.650	832,587
2024-10-22	25.900	25.900	25.650	25.900	25.900	178,626
2024-10-21	25.850	25.950	25.700	25.850	25.850	201,927
2024-10-18	25.650	25.850	25.650	25.850	25.850	222,407
2024-10-17	25.650	25.800	25.600	25.650	25.650	104,365
2024-10-16	25.600	25.850	25.600	25.650	25.650	224,530
2024-10-15	25.700	25.850	25.600	25.600	25.600	181,248
2024-10-14	25.650	25.750	25.650	25.700	25.700	133,487
2024-10-11	25.700	25.900	25.600	25.650	25.650	191,553
2024-10-09	26.000	26.000	25.650	25.800	25.800	364,906
2024-10-08	25.550	25.700	25.550	25.600	25.600	151,464
2024-10-07	25.650	25.750	25.550	25.700	25.700	309,046
2024-10-04	25.750	25.750	25.600	25.650	25.650	167,195
2024-10-01	25.800	25.850	25.500	25.750	25.750	111,800
2024-09-30	25.750	25.850	25.750	25.800	25.800	225,855
2024-09-27	25.750	25.850	25.750	25.800	25.800	153,427
2024-09-26	25.650	25.900	25.600	25.750	25.750	166,097
2024-09-25	25.550	25.850	25.550	25.800	25.800	360,058
2024-09-24	25.650	25.650	25.300	25.500	25.500	416,466
2024-09-23	25.800	25.850	25.600	25.650	25.650	477,889
2024-09-20	25.950	26.150	25.700	25.750	25.750	496,565
2024-09-19	25.900	26.050	25.850	26.050	26.050	146,875
2024-09-18	26.050	26.150	25.850	26.000	26.000	148,809
2024-09-16	25.900	26.000	25.900	26.000	26.000	100,802
2024-09-13	25.800	26.100	25.800	25.950	25.950	115,108
2024-09-12	25.800	26.000	25.800	25.800	25.800	177,254
2024-09-11	25.850	25.900	25.750	25.750	25.750	108,506
2024-09-10	25.600	25.900	25.600	25.900	25.900	322,149
2024-09-09	25.500	25.750	25.400	25.750	25.750	324,349
2024-09-06	25.650	26.000	25.500	25.800	25.800	271,347
2024-09-05	26.300	26.300	25.700	25.750	25.750	369,696
2024-09-04	26.000	26.150	25.200	25.750	25.750	1,055,966
2024-09-03	26.550	26.700	26.350	26.500	26.500	300,878
2024-09-02	26.650	26.700	26.550	26.700	26.700	257,019
2024-08-30	26.700	26.850	26.550	26.700	26.700	238,676
2024-08-29	26.600	26.700	26.500	26.700	26.700	335,161
2024-08-28	26.900	26.950	26.800	26.800	26.800	229,290
2024-08-27	27.100	27.100	26.950	27.050	27.050	296,240
2024-08-26	27.000	27.150	26.900	27.050	27.050	234,281
2024-08-23	27.100	27.100	26.550	27.100	27.100	540,113
2024-08-22	27.000	27.150	26.800	27.000	27.000	311,829
2024-08-21	26.950	27.050	26.700	27.000	27.000	268,837
2024-08-20	26.900	26.900	26.700	26.800	26.800	300,972
2024-08-19	26.950	27.050	26.850	26.900	26.900	308,814
2024-08-16	26.800	27.200	26.700	27.050	27.050	647,668
2024-08-15	26.550	26.750	26.400	26.600	26.600	284,106
2024-08-14	26.450	26.700	26.300	26.550	26.550	376,611
2024-08-13	26.150	26.400	26.100	26.400	26.400	532,938
2024-08-12	26.100	26.350	25.950	26.150	26.150	663,505
2024-08-09	25.850	26.250	25.750	26.000	26.000	478,021
2024-08-08	25.700	25.800	25.200	25.650	25.650	468,425
2024-08-07	25.200	26.200	25.200	26.000	26.000	597,421
2024-08-06	25.550	25.900	24.400	25.300	25.300	1,068,792
2024-08-05	26.700	27.000	24.900	25.250	25.250	2,109,478
2024-08-02	27.800	28.100	27.050	27.400	27.400	1,875,675
2024-08-01	27.700	28.350	27.350	28.250	28.250	2,323,732

← NewerPage 9 of 21 · 1,212 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.