Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	67.300	67.800	66.800	67.200	67.200	136,200
2025-07-29	68.900	69.000	67.100	67.300	67.300	246,000
2025-07-28	68.100	69.000	67.600	68.100	68.100	227,001
2025-07-25	68.500	68.600	67.800	68.100	68.100	164,005
2025-07-24	68.200	68.900	67.600	68.200	68.200	194,101
2025-07-23	67.000	68.600	66.800	68.500	68.500	388,001
2025-07-22	68.700	68.900	66.600	66.600	66.600	512,015
2025-07-21	69.600	69.600	68.200	68.700	68.700	280,009
2025-07-18	70.000	70.000	68.900	69.200	69.200	314,001
2025-07-17	68.800	69.800	68.800	69.500	69.500	403,400
2025-07-16	66.700	68.800	66.700	68.700	68.700	433,826
2025-07-15	66.300	67.200	66.300	66.700	66.700	185,000
2025-07-14	67.000	67.500	66.700	67.000	67.000	183,001
2025-07-11	66.600	69.400	66.600	67.300	67.300	594,023
2025-07-10	64.100	67.400	64.100	67.100	67.100	614,054
2025-07-09	64.900	65.100	63.900	64.500	64.500	411,242
2025-07-08	66.500	67.100	64.800	65.400	65.400	379,040
2025-07-07	67.900	67.900	66.600	67.100	67.100	180,214
2025-07-04	68.700	68.800	67.400	67.900	67.900	245,035
2025-07-03	68.500	70.100	68.500	68.700	68.700	326,027
2025-07-02	67.300	69.400	67.300	68.400	68.400	185,001
2025-07-01	68.600	69.200	68.100	68.100	68.100	281,009
2025-06-30	69.300	69.600	68.800	69.400	69.400	150,010
2025-06-27	69.300	69.900	68.800	69.100	69.100	128,001
2025-06-26	68.700	69.900	68.700	69.300	69.300	217,011
2025-06-25	69.000	70.300	68.700	68.700	68.700	380,001
2025-06-24	68.300	68.900	68.000	68.500	68.500	366,000
2025-06-23	70.200	70.200	66.900	67.200	67.200	883,010
2025-06-20	66.100	69.900	66.100	69.800	69.800	735,137
2025-06-19	67.200	67.300	66.500	66.500	66.500	290,000
2025-06-18	67.200	67.700	67.100	67.200	67.200	186,000
2025-06-17	70.100	70.100	67.600	67.700	67.700	264,003
2025-06-16	68.100	69.400	67.800	69.000	69.000	136,001
2025-06-13	68.900	69.000	68.100	68.500	68.500	263,006
2025-06-12	71.600	71.700	69.500	69.500	69.500	355,465
2025-06-11	70.800	72.100	70.800	71.200	71.200	527,016
2025-06-10	68.900	70.300	68.700	69.800	69.800	278,002
2025-06-09	69.400	69.600	67.700	68.800	68.800	421,000
2025-06-06	71.200	71.200	68.700	69.000	69.000	620,006
2025-06-05	71.800	72.500	71.600	72.000	72.000	324,025
2025-06-04	71.400	71.900	71.000	71.600	71.600	444,073
2025-06-03	69.800	70.800	69.600	70.600	70.600	266,211
2025-06-02	70.500	70.500	69.200	69.600	69.600	159,010
2025-05-29	69.700	71.500	69.700	70.600	70.600	371,001
2025-05-28	70.200	70.600	69.000	69.700	69.700	247,000
2025-05-27	69.500	70.800	69.500	70.500	70.500	257,001
2025-05-26	69.600	70.400	69.400	70.000	70.000	147,106
2025-05-23	70.200	70.200	69.200	69.800	69.800	245,090
2025-05-22	69.700	70.000	68.000	69.600	69.600	267,000
2025-05-21	68.400	69.400	68.400	69.200	69.200	229,009
2025-05-20	68.900	69.200	68.100	68.900	68.900	323,000
2025-05-19	67.500	69.500	66.800	67.600	67.600	597,701
2025-05-16	67.600	67.800	66.500	66.800	66.800	271,002
2025-05-15	67.800	67.800	66.300	67.500	67.500	313,002
2025-05-14	66.600	67.800	66.600	67.800	67.800	441,501
2025-05-13	65.500	68.000	65.200	66.000	66.000	634,100
2025-05-12	64.000	64.900	63.600	64.400	64.400	328,140
2025-05-09	62.700	64.000	62.700	63.700	63.700	455,270
2025-05-08	61.100	63.400	61.000	63.300	63.300	475,324
2025-05-07	59.900	61.900	59.600	61.100	61.100	434,021

← NewerPage 6 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.