Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	71.700	73.200	71.500	73.200	73.200	356,009
2025-02-04	73.500	73.600	71.100	71.200	71.200	514,003
2025-02-03	71.600	73.800	71.300	73.200	73.200	663,066
2025-01-22	71.700	72.600	71.400	72.500	72.500	284,007
2025-01-21	71.700	72.400	70.900	71.200	71.200	274,188
2025-01-20	72.800	72.800	71.100	71.700	71.700	274,030
2025-01-17	72.100	73.100	71.800	71.800	71.800	234,008
2025-01-16	72.400	72.400	71.400	72.100	72.100	256,053
2025-01-15	72.200	72.800	71.600	71.700	71.700	186,000
2025-01-14	71.300	72.400	71.300	72.100	72.100	298,325
2025-01-13	72.000	72.600	70.400	71.300	71.300	629,100
2025-01-10	73.100	74.500	72.600	72.600	72.600	490,010
2025-01-09	75.300	75.600	73.100	73.200	73.200	1,018,262
2025-01-08	75.000	75.700	74.400	75.300	75.300	871,005
2025-01-07	75.600	78.000	74.500	74.800	74.800	2,568,051
2025-01-06	71.300	74.900	71.200	74.200	74.200	1,806,321
2025-01-03	70.500	71.300	70.200	70.700	70.700	669,028
2025-01-02	68.800	71.400	68.800	71.100	71.100	1,108,654
2024-12-31	69.100	69.100	67.700	68.800	68.800	917,002
2024-12-30	69.600	69.900	68.800	69.300	69.300	555,064
2024-12-27	70.200	71.100	69.400	69.500	69.500	898,335
2024-12-26	70.100	71.000	69.700	70.000	70.000	736,107
2024-12-25	71.600	71.700	70.000	70.200	70.200	917,000
2024-12-24	71.500	72.900	71.000	71.400	71.400	648,034
2024-12-23	70.400	71.800	70.400	71.100	71.100	288,004
2024-12-20	71.600	72.100	70.000	70.200	70.200	661,206
2024-12-19	71.500	72.400	71.200	71.900	71.900	327,501
2024-12-18	72.500	72.700	71.900	72.600	72.600	392,132
2024-12-17	71.900	73.200	71.500	72.500	72.500	535,013
2024-12-16	71.600	72.000	70.800	71.000	71.000	655,650
2024-12-13	72.600	72.600	70.900	71.300	71.300	900,131
2024-12-12	72.400	73.400	72.000	72.200	72.200	1,117,100
2024-12-11	73.600	73.600	71.300	71.500	71.500	2,704,142
2024-12-10	75.300	76.600	73.400	73.600	73.600	1,660,350
2024-12-09	76.700	76.700	75.200	75.600	75.600	953,100
2024-12-06	76.200	77.200	75.700	76.500	76.500	1,315,004
2024-12-05	75.400	76.400	74.800	76.000	76.000	1,310,035
2024-12-04	76.000	76.100	74.700	74.800	74.800	1,456,021
2024-12-03	76.000	76.200	74.800	75.600	75.600	1,303,021
2024-12-02	77.300	77.300	74.700	74.700	74.700	1,336,150
2024-11-29	74.500	76.900	74.200	76.000	76.000	1,571,086
2024-11-28	75.300	75.600	73.000	75.600	75.600	1,860,055
2024-11-27	78.200	78.900	75.000	75.000	75.000	2,888,123
2024-11-26	79.900	79.900	78.200	78.200	78.200	1,683,300
2024-11-25	79.300	79.700	78.700	79.500	79.500	1,518,002
2024-11-22	79.300	80.200	78.700	79.100	79.100	1,081,642
2024-11-21	79.600	80.400	78.600	78.700	78.700	1,838,240
2024-11-20	79.100	79.100	79.100	79.100	79.100	2,330,752
2024-11-19	83.300	83.800	78.700	79.900	79.900	3,539,010
2024-11-18	85.500	86.000	82.200	83.400	83.400	1,142,700
2024-11-15	89.600	89.700	86.200	86.300	86.300	1,369,335
2024-11-14	91.100	92.200	89.100	89.300	89.300	535,128
2024-11-13	91.100	92.400	91.000	91.000	91.000	286,201
2024-11-12	91.500	92.300	90.500	91.600	91.600	370,052
2024-11-11	91.700	92.400	90.700	91.800	91.800	231,048
2024-11-08	91.500	92.400	91.300	91.600	91.600	463,002
2024-11-07	90.700	92.400	90.600	91.200	91.200	641,101
2024-11-06	91.900	91.900	89.300	89.800	89.800	845,143
2024-11-05	91.100	92.500	90.900	91.900	91.900	237,095
2024-11-04	91.200	91.900	91.000	91.000	91.000	216,101

← NewerPage 8 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.