Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	96.000	98.500	95.100	95.300	95.300	5,638,576
2023-08-08	97.400	97.800	94.400	95.000	95.000	5,530,875
2023-08-07	97.000	97.700	94.000	97.200	97.200	7,981,723
2023-08-04	107.00	108.00	97.200	97.400	97.400	23,277,063
2023-08-02	108.50	121.00	106.00	108.00	108.00	47,641,729
2023-08-01	104.00	111.50	104.00	111.50	111.50	23,401,170
2023-07-31	99.600	103.50	97.600	101.50	101.50	9,379,437
2023-07-28	101.50	102.00	97.200	97.800	97.800	6,507,060
2023-07-27	98.400	104.50	97.500	101.50	101.50	10,513,688
2023-07-26	101.50	102.00	96.000	97.000	97.000	8,557,613
2023-07-25	102.00	103.00	96.300	101.00	101.00	13,147,550
2023-07-24	104.50	106.00	100.00	100.50	100.50	13,886,361
2023-07-21	101.00	109.50	100.00	102.00	102.00	30,485,108
2023-07-20	104.00	105.50	98.600	99.700	99.700	15,000,150
2023-07-19	99.000	105.50	97.000	102.50	102.50	17,779,996
2023-07-18	102.50	104.50	96.000	96.600	96.600	10,243,890
2023-07-17	101.50	102.50	98.300	101.00	101.00	11,357,248
2023-07-14	95.700	99.900	94.000	98.800	98.800	12,417,835
2023-07-13	92.700	95.700	91.800	95.000	95.000	8,128,666
2023-07-12	96.000	96.000	91.500	91.500	91.500	7,425,601
2023-07-11	98.000	98.600	94.700	95.300	95.300	12,732,395
2023-07-10	93.600	98.800	92.100	95.800	95.800	16,095,040
2023-07-07	92.400	95.500	91.100	92.500	92.500	13,948,242
2023-07-06	93.000	95.000	90.500	90.600	90.600	15,170,061
2023-07-05	89.500	90.800	88.500	88.700	88.700	4,129,297
2023-07-04	90.800	91.500	88.300	89.000	89.000	5,585,399
2023-07-03	92.800	92.900	89.200	90.900	90.900	5,065,353
2023-06-30	91.600	92.800	90.200	92.400	92.400	6,915,578
2023-06-29	96.900	99.900	90.800	91.100	91.100	20,854,706
2023-06-28	102.50	103.00	93.300	95.300	95.300	44,528,703
2023-06-27	88.200	96.800	88.200	96.800	96.800	15,606,462
2023-06-26	83.800	90.000	82.600	88.000	88.000	5,314,396
2023-06-21	85.900	86.000	83.600	83.800	83.800	2,326,100
2023-06-20	85.600	86.200	85.200	85.700	85.700	775,090
2023-06-19	86.600	86.700	85.000	85.400	85.400	1,346,012
2023-06-16	87.000	88.200	86.500	86.500	86.500	1,442,003
2023-06-15	87.900	88.000	85.900	86.600	86.600	1,803,399
2023-06-14	87.400	88.900	86.900	87.500	87.500	1,693,122
2023-06-13	88.900	88.900	86.900	86.900	86.900	2,195,522
2023-06-12	90.800	90.800	87.900	88.400	88.400	3,070,083
2023-06-09	88.600	90.500	88.000	90.300	90.300	4,289,145
2023-06-08	89.300	90.700	87.400	88.200	88.200	5,556,000
2023-06-07	86.000	89.000	85.600	88.600	88.600	4,198,765
2023-06-06	86.400	87.600	84.900	85.600	85.600	2,279,100
2023-06-05	84.600	86.200	84.600	85.600	85.600	1,704,001
2023-06-02	85.100	85.300	83.900	83.900	83.900	2,343,100
2023-06-01	85.600	86.300	84.000	84.500	84.500	2,100,100
2023-05-31	86.600	87.600	85.600	85.600	85.600	2,700,695
2023-05-30	84.000	87.800	83.500	86.600	86.600	4,808,886
2023-05-29	84.100	84.600	82.200	84.000	84.000	3,725,581
2023-05-26	91.500	91.500	83.500	83.800	83.800	10,109,040
2023-05-25	92.500	94.300	90.200	91.500	91.500	8,835,097
2023-05-24	91.000	92.200	89.500	90.800	90.800	6,454,100
2023-05-23	86.700	90.500	85.600	90.400	90.400	4,694,460
2023-05-22	85.600	87.000	85.300	86.400	86.400	1,721,061
2023-05-19	87.600	87.700	85.000	85.300	85.300	3,199,048
2023-05-18	90.000	90.500	86.600	87.100	87.100	5,175,039
2023-05-17	89.800	93.000	88.800	89.700	89.700	9,986,560
2023-05-16	87.200	89.200	86.600	88.500	88.500	2,896,073
2023-05-15	88.100	89.000	84.500	86.500	86.500	2,935,005

← NewerPage 14 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.