Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	52.700	52.700	51.400	51.700	51.700	433,346
2026-07-22	52.900	53.800	51.800	52.100	52.100	490,000
2026-07-21	51.600	52.900	51.600	52.100	52.100	499,051
2026-07-20	52.100	53.000	51.400	51.400	51.400	390,000
2026-07-17	53.000	53.000	51.900	52.000	52.000	495,000
2026-07-16	53.700	54.000	52.900	53.000	53.000	249,100
2026-07-15	53.400	53.900	52.400	53.900	53.900	394,020
2026-07-14	53.800	53.800	51.800	52.300	52.300	662,330
2026-07-13	55.000	55.000	53.300	53.800	53.800	529,376
2026-07-10	54.800	54.800	54.800	54.800	54.800	0
2026-07-09	56.300	56.300	54.700	54.800	54.800	639,119
2026-07-08	56.500	56.500	55.200	55.900	55.900	679,100
2026-07-07	55.400	56.700	55.200	56.100	56.100	1,576,500
2026-07-06	55.300	56.700	54.800	55.100	55.100	1,994,000
2026-07-03	53.100	55.100	53.100	54.400	54.400	1,159,002
2026-07-02	53.700	53.700	52.600	53.500	53.500	527,000
2026-07-01	53.900	54.600	53.000	53.700	53.700	1,111,549
2026-06-30	53.000	54.000	53.000	53.900	53.900	985,611
2026-06-29	51.200	53.100	51.200	53.000	53.000	840,706
2026-06-26	52.400	52.400	50.700	50.800	50.800	654,503
2026-06-25	53.200	53.200	51.700	52.000	52.000	481,400
2026-06-24	52.200	53.400	51.500	52.600	52.600	943,090
2026-06-23	52.500	52.500	51.600	51.700	51.700	559,085
2026-06-22	52.300	53.100	52.300	52.500	52.500	565,206
2026-06-18	52.800	53.300	51.800	52.300	52.300	693,192
2026-06-17	51.300	52.900	51.200	52.200	52.200	514,116
2026-06-16	52.300	52.400	51.300	51.300	51.300	440,010
2026-06-15	52.600	52.600	51.800	51.800	51.800	331,001
2026-06-12	51.400	52.200	51.300	51.500	51.500	451,101
2026-06-11	51.500	51.500	50.300	51.000	51.000	925,066
2026-06-10	53.000	53.000	51.400	51.800	51.800	615,043
2026-06-09	52.500	53.700	52.200	52.300	52.300	678,002
2026-06-08	51.200	52.600	50.600	52.500	52.500	854,001
2026-06-05	53.100	53.700	52.300	53.200	53.200	501,055
2026-06-04	52.700	53.500	52.300	53.100	53.100	624,125
2026-06-03	52.500	52.700	51.900	52.500	52.500	670,601
2026-06-02	53.300	53.300	51.800	52.300	52.300	930,190
2026-06-01	52.400	53.800	51.300	53.300	53.300	1,467,100
2026-05-29	50.800	52.700	50.700	52.200	52.200	1,427,695
2026-05-28	50.500	51.200	50.100	50.300	50.300	955,120
2026-05-27	51.800	51.800	50.500	50.800	50.800	1,073,557
2026-05-26	51.100	51.900	51.000	51.200	51.200	717,300
2026-05-25	52.500	52.600	51.200	51.300	51.300	1,605,005
2026-05-22	53.100	53.100	52.200	52.300	52.300	615,020
2026-05-21	52.600	53.500	52.100	53.100	53.100	760,499
2026-05-20	51.800	52.100	51.300	51.600	51.600	422,000
2026-05-19	52.100	52.900	51.500	51.600	51.600	719,030
2026-05-18	53.800	53.900	51.800	51.900	51.900	1,137,001
2026-05-15	53.400	55.400	52.500	53.800	53.800	1,540,010
2026-05-14	52.900	53.700	51.600	53.100	53.100	1,313,050
2026-05-13	54.500	54.600	52.900	52.900	52.900	1,080,072
2026-05-12	55.800	56.100	54.200	54.500	54.500	1,117,581
2026-05-11	54.500	55.900	54.200	55.500	55.500	1,212,080
2026-05-08	55.300	55.500	53.800	54.300	54.300	905,052
2026-05-07	56.000	56.000	54.100	54.800	54.800	1,421,891
2026-05-06	55.300	56.200	54.400	55.400	55.400	1,693,038
2026-05-05	54.900	57.000	54.500	56.100	56.100	1,542,141
2026-05-04	54.200	55.100	53.900	54.800	54.800	738,073
2026-04-30	55.300	55.600	53.700	54.100	54.100	723,009
2026-04-29	55.100	56.200	54.900	55.000	55.000	948,031

← NewerPage 2 of 3 · 126 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.