Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	62.000	62.200	60.800	61.000	61.000	402,381
2025-10-23	62.600	62.600	61.500	62.000	62.000	296,055
2025-10-22	62.000	63.100	61.900	62.600	62.600	344,001
2025-10-21	61.100	62.300	61.100	62.200	62.200	461,003
2025-10-20	62.700	62.800	60.500	60.700	60.700	646,189
2025-10-17	62.500	62.500	62.000	62.200	62.200	216,120
2025-10-16	62.400	63.000	62.300	62.500	62.500	226,001
2025-10-15	63.200	63.500	62.200	62.200	62.200	488,010
2025-10-14	63.400	64.200	62.900	62.900	62.900	454,033
2025-10-13	63.600	63.600	62.400	63.300	63.300	721,122
2025-10-09	66.100	66.300	64.800	64.900	64.900	569,005
2025-10-08	67.200	67.200	65.800	65.900	65.900	464,160
2025-10-07	66.400	67.900	66.400	67.300	67.300	723,146
2025-10-03	68.300	68.600	66.200	66.300	66.300	846,900
2025-10-02	66.300	68.700	66.200	68.400	68.400	1,342,973
2025-10-01	65.800	67.700	65.800	66.400	66.400	978,013
2025-09-30	64.300	65.700	64.100	65.300	65.300	348,482
2025-09-29	64.300	64.300	64.300	64.300	64.300	0
2025-09-26	64.900	65.200	64.000	64.300	64.300	443,033
2025-09-25	65.700	66.100	64.800	64.900	64.900	295,001
2025-09-24	65.500	66.900	64.400	64.800	64.800	752,050
2025-09-23	64.900	65.400	64.600	65.100	65.100	427,000
2025-09-22	65.200	66.100	64.700	64.800	64.800	373,101
2025-09-19	66.500	66.700	65.200	65.200	65.200	713,109
2025-09-18	66.000	67.000	66.000	66.500	66.500	401,007
2025-09-17	66.400	67.200	65.900	66.000	66.000	348,141
2025-09-16	65.600	66.500	65.500	66.400	66.400	380,250
2025-09-15	66.900	67.800	65.500	65.500	65.500	534,000
2025-09-12	66.000	66.600	65.300	65.500	65.500	479,403
2025-09-11	67.300	67.500	65.400	65.400	65.400	1,123,103
2025-09-10	68.300	68.300	67.000	67.300	67.300	414,096
2025-09-09	69.400	69.400	66.500	67.800	67.800	1,024,042
2025-09-08	68.000	69.700	67.800	69.300	69.300	890,358
2025-09-05	68.300	68.800	67.300	68.000	68.000	447,051
2025-09-04	69.200	69.200	67.800	68.100	68.100	454,001
2025-09-03	68.900	69.900	68.400	68.600	68.600	627,200
2025-09-02	68.200	70.100	68.000	68.500	68.500	1,177,060
2025-09-01	67.900	68.700	67.300	67.400	67.400	517,000
2025-08-29	68.500	69.100	67.300	67.300	67.300	646,786
2025-08-28	67.500	68.800	67.100	68.400	68.400	693,006
2025-08-27	66.400	68.300	66.100	67.500	67.500	879,100
2025-08-26	66.600	67.000	65.600	66.100	66.100	347,050
2025-08-25	66.800	67.500	65.600	66.600	66.600	749,651
2025-08-22	65.000	66.800	65.000	66.800	66.800	699,350
2025-08-21	63.600	66.500	63.600	65.200	65.200	1,071,163
2025-08-20	65.600	67.200	65.100	66.000	63.000	812,001
2025-08-19	67.000	67.100	65.600	65.600	62.618	1,193,410
2025-08-18	68.000	69.100	66.700	66.800	63.764	1,673,900
2025-08-15	69.900	69.900	65.500	67.100	64.050	1,558,164
2025-08-14	71.400	72.000	70.000	70.000	70.000	736,218
2025-08-13	69.400	71.800	69.400	71.100	71.100	963,437
2025-08-12	68.000	69.200	67.800	69.200	69.200	389,201
2025-08-11	68.700	68.700	67.500	67.800	67.800	310,000
2025-08-08	67.600	68.400	67.300	67.800	67.800	341,008
2025-08-07	70.700	70.900	67.100	67.600	67.600	997,331
2025-08-06	71.200	71.500	70.500	70.500	70.500	562,015
2025-08-05	68.000	71.400	68.000	70.800	70.800	1,072,002
2025-08-04	65.800	67.600	65.000	67.600	67.600	290,244
2025-08-01	66.000	66.100	64.400	65.900	65.900	283,783
2025-07-31	67.100	67.600	66.400	66.700	66.700	250,550

← NewerPage 5 of 21 · 1,221 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.