Formosa Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 105.00 | 105.00 | 100.50 | 100.50 | 100.50 | 1,859,500 |
| 2024-08-01 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 809,306 |
| 2024-07-31 | 105.00 | 107.00 | 104.50 | 104.50 | 104.50 | 898,213 |
| 2024-07-30 | 105.00 | 107.00 | 103.50 | 106.00 | 106.00 | 1,064,192 |
| 2024-07-29 | 110.00 | 110.50 | 104.50 | 105.00 | 105.00 | 2,250,720 |
| 2024-07-26 | 107.00 | 111.00 | 107.00 | 108.00 | 108.00 | 2,213,393 |
| 2024-07-23 | 107.00 | 111.00 | 106.50 | 110.00 | 110.00 | 2,198,286 |
| 2024-07-22 | 108.00 | 110.50 | 105.00 | 106.00 | 106.00 | 1,905,293 |
| 2024-07-19 | 109.50 | 112.00 | 107.00 | 107.00 | 107.00 | 2,991,493 |
| 2024-07-18 | 115.00 | 119.50 | 110.50 | 110.50 | 110.50 | 8,336,299 |
| 2024-07-17 | 109.50 | 115.50 | 109.50 | 113.50 | 113.50 | 4,435,554 |
| 2024-07-16 | 111.00 | 111.50 | 108.00 | 109.50 | 109.50 | 2,248,894 |
| 2024-07-15 | 103.00 | 112.50 | 102.50 | 110.00 | 110.00 | 5,388,053 |
| 2024-07-12 | 101.50 | 104.00 | 101.50 | 103.00 | 103.00 | 942,339 |
| 2024-07-11 | 103.50 | 103.50 | 100.00 | 101.00 | 101.00 | 970,060 |
| 2024-07-10 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | 586,150 |
| 2024-07-09 | 103.00 | 103.50 | 100.00 | 101.50 | 101.50 | 1,279,142 |
| 2024-07-08 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 1,577,300 |
| 2024-07-05 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | 1,956,509 |
| 2024-07-04 | 102.50 | 103.00 | 100.50 | 101.50 | 101.50 | 1,242,020 |
| 2024-07-03 | 103.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,269,431 |
| 2024-07-02 | 102.00 | 103.00 | 100.50 | 102.00 | 102.00 | 1,317,872 |
| 2024-07-01 | 102.00 | 104.00 | 101.00 | 102.50 | 102.50 | 2,271,218 |
| 2024-06-28 | 99.000 | 102.00 | 99.000 | 101.50 | 101.50 | 1,665,936 |
| 2024-06-27 | 102.00 | 104.50 | 98.100 | 98.400 | 98.400 | 4,479,101 |
| 2024-06-26 | 98.000 | 101.00 | 97.400 | 100.00 | 100.00 | 2,271,225 |
| 2024-06-25 | 98.000 | 99.000 | 96.700 | 98.000 | 98.000 | 1,078,191 |
| 2024-06-24 | 97.600 | 98.100 | 96.300 | 96.600 | 96.600 | 537,030 |
| 2024-06-21 | 98.200 | 99.500 | 97.200 | 97.600 | 97.600 | 1,029,114 |
| 2024-06-20 | 97.100 | 98.200 | 97.100 | 98.200 | 98.200 | 532,000 |
| 2024-06-19 | 98.200 | 98.600 | 96.800 | 96.900 | 96.900 | 726,486 |
| 2024-06-18 | 98.000 | 99.000 | 97.500 | 98.000 | 98.000 | 938,030 |
| 2024-06-17 | 97.400 | 99.400 | 97.400 | 97.500 | 97.500 | 855,205 |
| 2024-06-14 | 97.600 | 98.000 | 96.200 | 97.200 | 97.200 | 807,050 |
| 2024-06-13 | 98.000 | 98.300 | 97.000 | 97.100 | 97.100 | 818,048 |
| 2024-06-12 | 100.50 | 100.50 | 97.500 | 97.700 | 97.700 | 1,688,113 |
| 2024-06-11 | 98.400 | 103.50 | 98.400 | 99.800 | 99.800 | 2,979,407 |
| 2024-06-07 | 96.000 | 98.500 | 95.700 | 98.000 | 98.000 | 1,394,055 |
| 2024-06-06 | 99.100 | 99.700 | 95.800 | 95.900 | 95.900 | 2,625,320 |
| 2024-06-05 | 95.100 | 98.100 | 94.600 | 98.000 | 98.000 | 2,715,682 |
| 2024-06-04 | 95.000 | 95.600 | 94.000 | 94.300 | 94.300 | 838,401 |
| 2024-06-03 | 95.300 | 95.400 | 93.600 | 94.200 | 94.200 | 693,933 |
| 2024-05-31 | 92.800 | 94.300 | 92.700 | 93.800 | 93.800 | 582,101 |
| 2024-05-30 | 93.100 | 93.800 | 92.200 | 92.200 | 92.200 | 517,000 |
| 2024-05-29 | 95.700 | 95.800 | 93.300 | 93.500 | 93.500 | 947,400 |
| 2024-05-28 | 92.500 | 95.400 | 92.200 | 95.400 | 95.400 | 1,046,274 |
| 2024-05-27 | 92.800 | 93.100 | 92.200 | 92.300 | 92.300 | 379,097 |
| 2024-05-24 | 92.100 | 93.000 | 91.600 | 92.600 | 92.600 | 342,000 |
| 2024-05-23 | 93.400 | 94.000 | 92.000 | 92.400 | 92.400 | 779,217 |
| 2024-05-22 | 94.500 | 96.000 | 92.800 | 93.200 | 93.200 | 1,128,019 |
| 2024-05-21 | 95.100 | 95.300 | 93.400 | 94.000 | 94.000 | 622,051 |
| 2024-05-20 | 96.400 | 96.600 | 94.100 | 94.700 | 94.700 | 1,091,514 |
| 2024-05-17 | 94.200 | 96.300 | 93.900 | 96.200 | 96.200 | 1,156,658 |
| 2024-05-16 | 93.200 | 95.100 | 93.200 | 94.000 | 94.000 | 1,183,001 |
| 2024-05-15 | 93.000 | 93.900 | 91.300 | 93.100 | 93.100 | 1,219,279 |
| 2024-05-14 | 92.500 | 93.500 | 91.400 | 93.200 | 93.200 | 811,407 |
| 2024-05-13 | 91.500 | 92.900 | 91.100 | 92.000 | 92.000 | 880,005 |
| 2024-05-10 | 95.500 | 95.600 | 90.000 | 92.000 | 92.000 | 2,807,343 |
| 2024-05-09 | 96.900 | 96.900 | 93.700 | 94.600 | 94.600 | 1,789,221 |
| 2024-05-08 | 99.500 | 99.500 | 95.500 | 96.200 | 96.200 | 1,830,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-27 | 2.0000 TWD |
| 2019-08-14 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.