Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	114.50	116.50	114.00	114.00	114.00	2,524,824
2024-01-29	117.50	119.00	114.50	115.50	115.50	4,019,759
2024-01-26	115.50	121.00	115.50	117.00	117.00	7,193,259
2024-01-25	117.00	117.50	113.50	116.00	116.00	3,774,401
2024-01-24	114.50	117.50	113.00	116.50	116.50	3,105,167
2024-01-23	113.50	116.50	112.00	114.50	114.50	3,458,203
2024-01-22	117.00	119.00	112.50	114.00	114.00	6,221,437
2024-01-19	115.00	120.00	111.50	116.50	116.50	20,498,406
2024-01-18	108.00	116.00	107.00	114.50	114.50	16,333,619
2024-01-17	105.00	108.00	103.50	106.50	106.50	5,654,310
2024-01-16	104.50	106.50	103.00	106.00	106.00	4,010,338
2024-01-15	103.00	105.00	101.50	104.50	104.50	2,661,463
2024-01-12	104.00	104.50	101.00	101.00	101.00	2,616,101
2024-01-11	103.50	107.00	102.50	104.00	104.00	5,403,004
2024-01-10	99.900	105.00	99.500	102.50	102.50	5,853,474
2024-01-09	103.50	103.50	98.100	99.000	99.000	5,925,225
2024-01-08	105.50	106.00	101.00	103.00	103.00	8,342,130
2024-01-05	100.00	106.00	99.800	106.00	106.00	8,993,586
2024-01-04	102.00	102.00	98.400	99.500	99.500	2,624,237
2024-01-03	102.00	103.00	101.00	101.00	101.00	1,899,501
2024-01-02	103.00	103.50	99.800	102.00	102.00	2,283,020
2023-12-29	99.100	103.50	99.000	102.00	102.00	4,148,827
2023-12-28	98.400	102.00	98.400	99.000	99.000	3,452,005
2023-12-27	97.800	98.900	97.000	98.200	98.200	1,613,590
2023-12-26	95.300	97.600	95.300	96.900	96.900	1,341,358
2023-12-25	96.400	96.900	95.100	95.200	95.200	916,121
2023-12-22	96.900	97.800	95.100	95.300	95.300	1,434,756
2023-12-21	95.800	97.200	95.000	96.400	96.400	1,583,015
2023-12-20	97.400	101.50	96.700	97.300	97.300	3,699,991
2023-12-19	100.50	102.00	96.300	96.500	96.500	3,808,421
2023-12-18	99.700	104.00	99.400	99.700	99.700	4,922,568
2023-12-15	96.400	99.700	95.800	98.900	98.900	2,878,162
2023-12-14	97.600	97.700	95.800	95.800	95.800	2,145,177
2023-12-13	99.500	100.00	96.500	96.500	96.500	3,400,568
2023-12-12	101.50	102.50	99.500	99.800	99.800	2,098,064
2023-12-11	103.50	104.00	101.00	101.50	101.50	1,157,294
2023-12-08	105.50	106.50	101.50	103.00	103.00	2,770,557
2023-12-07	101.50	105.50	101.50	104.50	104.50	3,013,114
2023-12-06	103.00	104.50	99.300	101.50	101.50	8,983,223
2023-12-05	107.00	108.00	102.00	107.00	107.00	6,501,742
2023-12-04	102.50	106.00	101.00	106.00	106.00	5,264,086
2023-12-01	99.800	103.00	99.200	101.50	101.50	3,202,306
2023-11-30	102.50	103.00	100.00	100.00	100.00	2,254,443
2023-11-29	102.50	102.50	100.00	101.50	101.50	2,330,558
2023-11-28	102.00	104.50	100.50	102.50	102.50	6,401,070
2023-11-27	98.900	105.50	98.700	101.00	101.00	12,275,194
2023-11-24	98.500	99.200	96.500	97.600	97.600	2,341,225
2023-11-23	100.50	102.00	97.400	97.400	97.400	4,628,476
2023-11-22	99.100	100.50	99.000	99.900	99.900	4,063,612
2023-11-21	99.300	101.00	98.300	98.500	98.500	7,941,360
2023-11-20	95.200	99.200	94.700	99.000	99.000	11,769,098
2023-11-17	91.000	94.400	90.500	93.600	93.600	6,850,587
2023-11-16	94.200	94.900	89.500	89.800	89.800	5,111,509
2023-11-15	92.000	92.800	90.000	91.100	91.100	6,117,910
2023-11-14	83.500	90.900	83.500	90.800	90.800	5,972,581
2023-11-13	83.100	84.000	78.000	83.600	83.600	4,140,010
2023-11-10	87.600	88.800	85.900	86.000	86.000	2,387,108
2023-11-09	87.000	88.200	86.500	86.600	86.600	1,336,201
2023-11-08	86.500	87.300	86.000	86.400	86.400	781,051
2023-11-07	87.900	88.300	85.800	85.800	85.800	1,698,100

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.