Formosa Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 97.100 | 98.000 | 96.400 | 97.200 | 97.200 | 1,414,066 |
| 2024-05-06 | 99.800 | 99.800 | 97.000 | 97.200 | 97.200 | 1,629,504 |
| 2024-05-03 | 102.00 | 102.00 | 98.700 | 98.700 | 98.700 | 2,439,320 |
| 2024-05-02 | 103.50 | 103.50 | 101.00 | 101.50 | 101.50 | 856,203 |
| 2024-04-30 | 102.50 | 103.00 | 100.50 | 101.00 | 101.00 | 1,023,591 |
| 2024-04-29 | 100.00 | 103.00 | 99.700 | 102.00 | 102.00 | 1,218,610 |
| 2024-04-26 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 922,080 |
| 2024-04-25 | 102.50 | 104.50 | 100.00 | 100.00 | 100.00 | 1,237,500 |
| 2024-04-24 | 102.50 | 103.00 | 100.50 | 102.00 | 102.00 | 1,049,203 |
| 2024-04-23 | 99.800 | 102.00 | 99.800 | 101.00 | 101.00 | 1,142,008 |
| 2024-04-22 | 101.50 | 103.00 | 98.200 | 98.700 | 98.700 | 2,007,111 |
| 2024-04-19 | 105.00 | 106.00 | 99.400 | 101.00 | 101.00 | 3,034,094 |
| 2024-04-18 | 106.50 | 107.00 | 104.50 | 106.50 | 106.50 | 1,818,287 |
| 2024-04-17 | 112.00 | 112.00 | 105.50 | 105.50 | 105.50 | 3,218,202 |
| 2024-04-16 | 110.50 | 110.50 | 107.00 | 107.50 | 107.50 | 2,573,111 |
| 2024-04-15 | 114.00 | 114.50 | 109.50 | 110.00 | 110.00 | 2,250,710 |
| 2024-04-12 | 115.50 | 117.00 | 112.00 | 113.00 | 113.00 | 3,231,207 |
| 2024-04-11 | 115.00 | 121.00 | 114.50 | 115.00 | 115.00 | 6,794,618 |
| 2024-04-10 | 110.50 | 117.50 | 110.00 | 115.50 | 115.50 | 6,593,664 |
| 2024-04-09 | 106.50 | 111.50 | 105.00 | 110.00 | 110.00 | 5,558,366 |
| 2024-04-08 | 115.00 | 116.00 | 105.00 | 106.00 | 106.00 | 12,594,073 |
| 2024-04-03 | 110.50 | 119.00 | 110.00 | 116.50 | 116.50 | 5,732,194 |
| 2024-04-02 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 3,077,357 |
| 2024-04-01 | 109.50 | 113.00 | 109.00 | 111.50 | 111.50 | 2,887,266 |
| 2024-03-29 | 110.00 | 111.00 | 106.00 | 108.00 | 108.00 | 1,857,000 |
| 2024-03-28 | 110.50 | 113.00 | 108.50 | 109.00 | 109.00 | 2,955,171 |
| 2024-03-27 | 103.50 | 113.00 | 103.00 | 112.00 | 112.00 | 7,850,133 |
| 2024-03-26 | 104.00 | 108.00 | 103.00 | 103.50 | 103.50 | 3,533,219 |
| 2024-03-25 | 100.50 | 103.50 | 100.00 | 102.50 | 102.50 | 2,334,334 |
| 2024-03-22 | 101.00 | 101.00 | 98.700 | 100.50 | 100.50 | 1,186,195 |
| 2024-03-21 | 100.00 | 101.00 | 98.600 | 100.00 | 100.00 | 803,123 |
| 2024-03-20 | 100.50 | 101.00 | 99.100 | 99.300 | 99.300 | 851,003 |
| 2024-03-19 | 101.50 | 103.00 | 100.00 | 100.00 | 100.00 | 895,005 |
| 2024-03-18 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | 721,158 |
| 2024-03-15 | 100.00 | 101.00 | 99.100 | 99.800 | 99.800 | 1,091,743 |
| 2024-03-14 | 97.000 | 102.50 | 96.800 | 101.00 | 101.00 | 2,284,637 |
| 2024-03-13 | 101.00 | 101.50 | 97.000 | 97.000 | 97.000 | 2,877,204 |
| 2024-03-12 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | 1,055,347 |
| 2024-03-11 | 103.00 | 103.00 | 99.900 | 99.900 | 99.900 | 1,936,101 |
| 2024-03-08 | 102.00 | 106.00 | 101.50 | 102.00 | 102.00 | 2,404,606 |
| 2024-03-07 | 104.50 | 104.50 | 100.50 | 103.00 | 103.00 | 3,526,000 |
| 2024-03-06 | 109.50 | 112.00 | 104.00 | 104.00 | 104.00 | 5,025,662 |
| 2024-03-05 | 111.00 | 117.00 | 110.00 | 110.00 | 110.00 | 6,418,383 |
| 2024-03-04 | 108.00 | 108.50 | 106.50 | 107.00 | 107.00 | 1,080,102 |
| 2024-03-01 | 111.00 | 111.00 | 107.50 | 108.00 | 108.00 | 1,536,262 |
| 2024-02-29 | 112.00 | 113.50 | 109.50 | 110.00 | 110.00 | 1,665,077 |
| 2024-02-27 | 113.50 | 114.00 | 110.50 | 110.50 | 110.50 | 1,897,364 |
| 2024-02-26 | 111.00 | 113.50 | 109.50 | 113.00 | 113.00 | 3,276,212 |
| 2024-02-23 | 109.00 | 111.00 | 108.00 | 109.50 | 109.50 | 1,756,356 |
| 2024-02-22 | 112.00 | 113.50 | 108.00 | 108.50 | 108.50 | 3,390,160 |
| 2024-02-21 | 106.50 | 113.00 | 105.50 | 112.00 | 112.00 | 4,612,581 |
| 2024-02-20 | 104.50 | 107.50 | 102.00 | 106.00 | 106.00 | 3,526,293 |
| 2024-02-19 | 106.50 | 108.00 | 103.50 | 104.00 | 104.00 | 2,055,179 |
| 2024-02-16 | 108.50 | 109.50 | 106.00 | 106.00 | 106.00 | 2,166,399 |
| 2024-02-15 | 113.00 | 113.50 | 108.50 | 108.50 | 108.50 | 2,635,752 |
| 2024-02-05 | 112.00 | 113.50 | 108.00 | 112.50 | 112.50 | 2,951,210 |
| 2024-02-02 | 111.50 | 112.50 | 109.50 | 111.50 | 111.50 | 1,637,773 |
| 2024-02-01 | 112.50 | 114.50 | 108.50 | 111.50 | 111.50 | 3,402,450 |
| 2024-01-31 | 114.50 | 115.50 | 111.00 | 112.50 | 112.50 | 3,082,452 |
| 2024-01-30 | 114.50 | 116.50 | 114.00 | 114.00 | 114.00 | 2,524,824 |
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.