Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.850	29.100	28.500	28.650	28.650	328,231
2026-10-15	28.800	28.850	28.550	28.750	28.750	267,895
2026-10-14	28.350	28.850	28.350	28.800	28.800	445,480
2026-10-13	27.800	28.400	27.800	28.150	28.150	401,339
2026-10-12	28.100	28.850	27.950	28.100	28.100	570,639
2026-10-08	28.150	28.750	28.150	28.500	28.500	439,529
2026-10-07	27.900	28.450	27.800	28.150	28.150	710,344
2026-10-06	27.000	28.000	27.000	27.750	27.750	934,539
2026-10-05	27.000	27.150	26.950	27.100	27.100	252,366
2026-10-02	26.800	27.050	26.700	26.950	26.950	215,024
2026-10-01	26.900	27.050	26.800	26.950	26.950	391,112
2026-09-30	27.000	27.050	26.800	27.000	27.000	268,049
2026-09-29	26.750	27.050	26.750	26.800	26.800	189,305
2026-09-24	26.850	27.200	26.850	26.950	26.950	177,101
2026-09-23	26.850	27.100	26.850	26.900	26.900	177,319
2026-09-22	27.050	27.100	26.800	27.000	27.000	130,259
2026-09-21	27.050	27.300	27.000	27.050	27.050	233,257
2026-09-18	27.050	27.300	26.800	27.300	27.300	391,332
2026-09-17	26.600	26.900	26.550	26.850	26.850	175,450
2026-09-16	26.600	26.800	26.600	26.600	26.600	154,060
2026-09-15	26.600	26.850	26.550	26.700	26.700	199,001
2026-09-14	26.550	26.900	26.550	26.600	26.600	139,100
2026-09-11	27.050	27.050	26.700	26.750	26.750	209,400
2026-09-10	26.750	27.050	26.650	27.050	27.050	265,850
2026-09-09	26.700	27.150	26.700	26.900	26.900	304,427
2026-09-08	26.400	26.800	26.400	26.750	26.750	155,451
2026-09-07	26.850	26.850	26.350	26.500	26.500	189,262
2026-09-04	26.800	26.850	26.650	26.800	26.800	106,280
2026-09-03	26.800	27.100	26.750	26.750	26.750	208,336
2026-09-02	26.900	27.150	26.850	26.900	26.900	146,200
2026-09-01	26.700	27.100	26.700	27.000	27.000	188,400
2026-08-31	26.600	27.050	26.550	26.900	26.900	197,898
2026-08-28	27.050	27.150	26.750	26.900	26.900	304,519
2026-08-27	26.950	27.250	26.850	27.050	27.050	422,506
2026-08-26	26.700	27.150	26.550	26.950	26.950	509,545
2026-08-25	26.600	26.800	26.400	26.700	26.700	235,862
2026-08-24	26.950	27.100	26.350	26.650	26.650	342,458
2026-08-21	26.100	26.800	26.100	26.750	26.750	911,504
2026-08-20	25.950	26.150	25.950	26.100	26.100	278,353
2026-08-19	25.900	26.050	25.750	25.950	25.950	306,094
2026-08-18	25.700	26.100	25.700	25.950	25.950	323,400
2026-08-17	25.650	25.850	25.600	25.750	25.750	156,002
2026-08-14	25.600	25.800	25.600	25.700	25.700	207,349
2026-08-13	25.450	25.850	25.450	25.600	25.600	407,405
2026-08-12	25.500	25.750	25.300	25.350	25.350	212,972
2026-08-11	25.450	25.700	25.400	25.500	25.500	212,391
2026-08-10	25.700	25.700	25.400	25.450	25.450	70,741
2026-08-07	25.550	25.650	25.400	25.400	25.400	136,342
2026-08-06	25.400	25.650	25.350	25.550	25.550	209,015
2026-08-05	25.400	25.700	25.350	25.400	25.400	223,073
2026-08-04	25.300	25.550	25.200	25.400	25.400	210,182
2026-08-03	25.800	25.800	25.450	25.450	25.450	120,764
2026-07-31	25.650	25.950	25.650	25.650	25.650	225,245
2026-07-30	25.650	25.750	25.500	25.550	25.550	277,351
2026-07-29	25.750	25.850	25.200	25.650	25.650	262,399
2026-07-28	25.900	25.900	25.550	25.750	25.750	244,400
2026-07-27	25.950	26.000	25.700	25.950	25.950	157,441
2026-07-24	25.750	25.950	25.650	25.950	25.950	184,511
2026-07-23	25.900	25.950	25.650	25.800	25.800	264,112
2026-07-22	26.050	26.100	25.800	25.800	25.800	303,275

Page 1 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.