Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	59.400	60.200	59.400	59.500	59.500	155,001
2025-05-05	61.100	61.600	58.500	59.500	59.500	338,012
2025-05-02	60.900	61.300	60.700	61.100	61.100	181,101
2025-04-30	60.600	61.500	60.300	60.300	60.300	170,002
2025-04-29	60.600	61.700	60.600	61.200	61.200	148,001
2025-04-28	59.800	60.900	59.500	60.500	60.500	325,010
2025-04-25	59.200	59.500	58.700	59.200	59.200	344,001
2025-04-24	59.000	59.000	57.600	58.600	58.600	305,007
2025-04-23	57.500	58.300	57.400	57.600	57.600	240,002
2025-04-22	56.600	57.300	56.000	56.600	56.600	244,076
2025-04-21	59.700	59.700	56.400	56.600	56.600	333,004
2025-04-18	58.700	59.400	58.400	58.500	58.500	249,027
2025-04-17	58.700	59.200	58.000	58.800	58.800	260,027
2025-04-16	60.500	60.800	58.700	59.000	59.000	381,010
2025-04-15	58.900	61.000	58.300	60.400	60.400	626,311
2025-04-14	58.100	59.000	56.700	57.500	57.500	833,024
2025-04-11	50.100	56.800	50.100	56.800	56.800	1,246,004
2025-04-10	54.000	54.400	53.900	54.400	54.400	802,000
2025-04-09	53.600	54.900	49.500	49.500	49.500	2,234,007
2025-04-08	55.000	56.500	55.000	55.000	55.000	1,417,362
2025-04-07	61.100	61.100	61.100	61.100	61.100	134,115
2025-04-02	66.000	68.000	65.100	67.800	67.800	299,176
2025-04-01	65.100	67.100	65.100	66.000	66.000	748,001
2025-03-31	67.700	68.400	65.100	65.100	65.100	1,290,007
2025-03-28	73.700	74.100	69.800	69.900	69.900	743,036
2025-03-27	73.700	73.700	72.300	72.800	72.800	199,000
2025-03-26	73.800	74.400	73.600	73.600	73.600	146,019
2025-03-25	74.000	74.400	73.500	73.500	73.500	194,100
2025-03-24	74.200	74.400	73.500	74.000	74.000	335,019
2025-03-21	73.100	74.000	73.100	73.600	73.600	285,002
2025-03-20	72.300	73.400	72.300	72.900	72.900	252,016
2025-03-19	72.100	73.600	72.100	72.300	72.300	401,042
2025-03-18	72.000	72.500	71.900	72.000	72.000	120,104
2025-03-17	71.800	72.500	71.800	71.900	71.900	223,050
2025-03-14	71.600	72.400	71.400	71.600	71.600	223,070
2025-03-13	72.600	73.800	71.300	71.300	71.300	425,031
2025-03-12	72.300	72.800	71.600	71.700	71.700	193,001
2025-03-11	70.700	72.700	69.700	72.200	72.200	577,008
2025-03-10	71.200	72.300	71.100	72.000	72.000	573,040
2025-03-07	72.000	72.500	71.200	71.200	71.200	681,017
2025-03-06	75.300	75.300	71.700	72.100	72.100	1,227,568
2025-03-05	76.400	76.500	75.300	75.400	75.400	260,106
2025-03-04	73.600	76.500	73.400	76.400	76.400	661,024
2025-03-03	74.000	75.300	72.900	74.600	74.600	558,125
2025-02-27	75.300	76.000	74.500	74.500	74.500	221,111
2025-02-26	74.700	75.500	74.400	74.900	74.900	184,005
2025-02-25	75.800	75.800	74.300	74.900	74.900	404,014
2025-02-24	75.300	75.900	75.200	75.300	75.300	242,021
2025-02-21	75.000	76.100	74.500	74.600	74.600	424,718
2025-02-20	76.300	76.500	74.600	75.400	75.400	529,205
2025-02-19	76.300	76.600	76.000	76.300	76.300	454,007
2025-02-18	76.500	76.700	75.100	75.700	75.700	436,011
2025-02-17	76.300	76.700	75.800	76.000	76.000	591,590
2025-02-14	74.300	76.800	74.300	76.300	76.300	1,431,070
2025-02-13	72.900	73.700	72.900	73.700	73.700	250,107
2025-02-12	73.900	74.500	72.400	72.600	72.600	478,040
2025-02-11	74.500	74.600	72.900	73.100	73.100	503,002
2025-02-10	73.800	74.600	73.300	74.200	74.200	265,013
2025-02-07	74.500	74.800	73.700	74.100	74.100	345,066
2025-02-06	73.500	74.800	73.100	74.300	74.300	593,018

← NewerPage 7 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.