Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	69.200	70.500	68.500	69.700	69.700	4,221,332
2023-02-08	69.200	70.500	68.400	68.400	68.400	3,900,473
2023-02-07	71.000	71.000	67.300	69.700	69.700	9,365,938
2023-02-06	70.200	72.000	70.000	71.100	71.100	9,240,500
2023-02-03	68.500	70.800	67.800	69.600	69.600	6,615,518
2023-02-02	65.400	68.900	65.300	68.200	68.200	4,999,388
2023-02-01	65.300	65.900	64.400	65.100	65.100	4,178,091
2023-01-31	67.000	68.100	64.600	64.900	64.900	6,206,031
2023-01-30	67.400	69.200	66.200	66.400	66.400	4,071,176
2023-01-17	66.300	67.700	65.800	67.200	67.200	3,777,220
2023-01-16	64.200	66.900	63.500	66.500	66.500	4,346,359
2023-01-13	63.400	65.800	62.700	64.300	64.300	6,387,209
2023-01-12	64.900	64.900	62.600	62.800	62.800	2,500,600
2023-01-11	66.200	66.600	64.200	64.200	64.200	2,299,442
2023-01-10	67.000	67.000	65.100	65.100	65.100	2,481,346
2023-01-09	67.000	67.800	66.200	66.600	66.600	2,686,443
2023-01-06	69.000	69.500	66.600	66.600	66.600	4,530,499
2023-01-05	70.200	70.400	67.500	67.600	67.600	4,114,232
2023-01-04	71.600	72.100	69.000	69.000	69.000	5,671,020
2023-01-03	72.400	72.900	70.500	70.900	70.900	4,662,113
2022-12-30	72.400	73.900	71.800	73.500	73.500	3,833,625
2022-12-29	71.200	73.400	70.400	73.200	73.200	6,003,185
2022-12-28	74.100	75.200	71.000	71.200	71.200	9,344,070
2022-12-27	73.300	75.200	71.100	75.200	75.200	13,050,572
2022-12-26	73.700	76.800	73.600	74.400	74.400	16,560,398
2022-12-23	75.100	77.300	73.000	73.100	73.100	12,993,151
2022-12-22	76.300	76.600	71.000	75.200	75.200	17,975,922
2022-12-21	77.500	79.500	73.600	76.700	76.700	24,816,320
2022-12-20	78.400	81.300	75.500	77.500	77.500	26,969,840
2022-12-19	77.900	81.600	74.300	79.200	79.200	46,296,120
2022-12-16	70.500	74.300	69.500	74.300	74.300	19,612,867
2022-12-15	62.000	67.600	62.000	67.600	67.600	11,718,101
2022-12-14	62.700	62.700	59.400	61.500	61.500	7,257,932
2022-12-13	65.800	68.600	65.200	65.900	65.900	6,012,037
2022-12-12	66.000	67.900	65.000	65.200	65.200	3,689,531
2022-12-09	65.500	67.600	64.000	65.700	65.700	3,801,200
2022-12-08	66.000	66.900	64.000	64.700	64.700	2,243,009
2022-12-07	70.000	70.200	64.200	65.700	65.700	6,301,696
2022-12-06	68.500	70.300	67.400	69.000	69.000	9,216,559
2022-12-05	63.700	69.000	63.100	69.000	69.000	8,812,345
2022-12-02	60.800	63.300	60.800	62.800	62.800	3,181,461
2022-12-01	60.900	61.000	59.200	60.500	60.500	2,214,025
2022-11-30	59.300	61.100	59.100	60.200	60.200	1,822,048
2022-11-29	59.100	59.600	58.700	58.800	58.800	750,100
2022-11-28	58.600	59.400	57.800	59.000	59.000	1,435,054
2022-11-25	59.100	59.700	57.700	57.700	57.700	1,046,030
2022-11-24	59.200	59.600	58.200	59.100	59.100	1,527,092
2022-11-23	58.900	59.000	58.200	58.900	58.900	1,050,114
2022-11-22	57.800	58.300	57.300	57.700	57.700	997,006
2022-11-21	58.000	58.000	56.900	57.600	57.600	796,667
2022-11-18	56.600	57.300	56.300	57.200	57.200	1,049,503
2022-11-17	55.000	57.400	55.000	55.900	55.900	1,398,199
2022-11-16	55.600	55.600	54.200	55.000	55.000	1,131,128
2022-11-15	53.700	55.000	53.100	54.700	54.700	1,149,130
2022-11-14	51.600	55.000	51.600	53.500	53.500	2,013,205
2022-11-11	50.700	50.900	50.300	50.800	50.800	607,528
2022-11-10	49.800	50.700	49.600	49.850	49.850	249,438
2022-11-09	50.000	50.000	48.150	49.800	49.800	223,500
2022-11-08	49.750	50.300	49.400	49.600	49.600	264,005
2022-11-07	49.250	49.950	49.250	49.750	49.750	299,100

← NewerPage 16 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.