Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	55.100	56.200	54.900	55.000	55.000	948,031
2026-04-28	53.800	56.400	53.500	55.600	55.600	2,681,065
2026-04-27	51.400	53.900	50.500	53.400	53.400	1,333,031
2026-04-24	51.800	51.900	50.900	51.200	51.200	487,008
2026-04-23	53.400	53.400	51.100	51.800	51.800	942,024
2026-04-22	53.000	53.200	52.500	53.100	53.100	692,505
2026-04-21	53.300	53.300	52.400	52.700	52.700	672,007
2026-04-20	53.300	55.100	53.000	53.100	53.100	955,010
2026-04-17	53.600	53.700	52.600	52.700	52.700	567,070
2026-04-16	53.400	54.100	53.400	53.600	53.600	765,030
2026-04-15	52.300	53.500	52.300	53.100	53.100	917,774
2026-04-14	52.600	52.800	51.800	52.200	52.200	547,170
2026-04-13	51.400	52.400	50.800	52.200	52.200	663,921
2026-04-10	53.500	53.500	51.300	51.400	51.400	1,694,149
2026-04-09	55.000	55.200	52.800	53.400	53.400	1,174,300
2026-04-08	55.200	55.600	54.500	54.500	54.500	650,050
2026-04-07	55.800	55.800	54.200	54.400	54.400	675,005
2026-04-02	56.100	56.900	55.600	55.600	55.600	840,007
2026-04-01	55.300	56.500	54.300	56.000	56.000	974,015
2026-03-31	54.700	55.800	53.600	53.600	53.600	653,071
2026-03-30	54.700	56.300	53.700	54.700	54.700	906,010
2026-03-27	53.500	54.900	53.500	54.700	54.700	476,100
2026-03-26	56.000	57.100	54.400	54.400	54.400	1,261,082
2026-03-25	55.900	55.900	54.800	55.300	55.300	555,003
2026-03-24	56.600	56.600	54.200	54.800	54.800	670,234
2026-03-23	53.400	56.000	52.700	55.500	55.500	1,139,585
2026-03-20	53.700	55.300	53.700	54.500	54.500	827,084
2026-03-19	55.800	55.800	53.400	53.600	53.600	1,084,026
2026-03-18	56.000	56.500	55.200	55.900	55.900	634,516
2026-03-17	54.800	55.800	54.700	55.300	55.300	641,109
2026-03-16	55.500	55.600	53.700	54.500	54.500	1,173,040
2026-03-13	52.500	55.900	51.500	55.100	55.100	2,308,651
2026-03-12	52.800	52.800	50.800	51.200	51.200	872,822
2026-03-11	51.900	53.700	51.700	52.300	52.300	596,873
2026-03-10	51.000	52.200	50.800	51.700	51.700	677,382
2026-03-09	51.300	51.500	50.000	50.500	50.500	1,126,395
2026-03-06	52.900	53.400	52.100	52.700	52.700	774,210
2026-03-05	53.600	54.200	52.800	53.800	53.800	681,298
2026-03-04	53.700	53.700	51.700	52.500	52.500	933,015
2026-03-03	55.600	55.600	54.000	54.300	54.300	837,012
2026-03-02	56.000	56.500	55.500	55.500	55.500	901,013
2026-02-26	57.900	57.900	56.500	56.700	56.700	825,372
2026-02-25	57.600	59.300	57.200	57.300	57.300	987,072
2026-02-24	57.900	58.800	56.600	56.800	56.800	697,013
2026-02-23	57.000	57.900	56.400	57.900	57.900	644,041
2026-02-11	57.400	57.400	56.100	56.700	56.700	529,693
2026-02-10	57.700	57.700	56.600	57.500	57.500	404,116
2026-02-09	56.600	57.900	56.000	57.400	57.400	792,111
2026-02-06	57.800	57.800	55.500	56.100	56.100	1,074,104
2026-02-05	59.600	59.900	57.600	57.900	57.900	726,155
2026-02-04	56.200	59.600	55.800	59.500	59.500	1,296,106
2026-02-03	57.600	57.900	56.000	56.200	56.200	1,120,323
2026-02-02	58.000	58.000	56.300	57.900	57.900	1,172,225
2026-01-30	59.600	59.600	57.300	57.500	57.500	814,142
2026-01-29	60.000	60.100	58.200	59.000	59.000	1,069,113
2026-01-28	61.700	61.700	59.000	59.500	59.500	1,349,000
2026-01-27	60.100	62.100	60.100	61.100	61.100	1,505,968
2026-01-26	61.800	62.300	59.400	59.700	59.700	1,482,484
2026-01-23	58.300	62.500	57.900	61.500	61.500	2,259,250
2026-01-22	58.000	58.400	57.000	57.500	57.500	1,005,855

← NewerPage 3 of 21 · 1,216 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.