Formosa Laboratories Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 89.300 | 91.300 | 88.300 | 91.200 | 91.200 | 368,109 |
| 2024-10-30 | 91.100 | 91.200 | 90.000 | 90.000 | 90.000 | 398,050 |
| 2024-10-29 | 91.900 | 92.800 | 89.800 | 91.300 | 91.300 | 622,031 |
| 2024-10-28 | 92.400 | 93.200 | 91.100 | 91.100 | 91.100 | 491,121 |
| 2024-10-25 | 92.000 | 93.400 | 91.600 | 92.500 | 92.500 | 300,140 |
| 2024-10-24 | 92.200 | 93.500 | 91.700 | 91.900 | 91.900 | 482,226 |
| 2024-10-23 | 91.600 | 93.400 | 91.600 | 92.500 | 92.500 | 621,101 |
| 2024-10-22 | 91.800 | 91.900 | 91.000 | 91.500 | 91.500 | 233,050 |
| 2024-10-21 | 91.400 | 92.100 | 91.200 | 91.700 | 91.700 | 201,001 |
| 2024-10-18 | 92.200 | 92.600 | 91.200 | 91.300 | 91.300 | 332,000 |
| 2024-10-17 | 93.100 | 93.500 | 91.900 | 92.100 | 92.100 | 379,000 |
| 2024-10-16 | 91.200 | 92.700 | 91.200 | 92.400 | 92.400 | 335,049 |
| 2024-10-15 | 93.300 | 93.300 | 91.600 | 91.600 | 91.600 | 408,100 |
| 2024-10-14 | 92.100 | 92.600 | 91.600 | 92.400 | 92.400 | 387,147 |
| 2024-10-11 | 91.300 | 92.000 | 90.200 | 91.800 | 91.800 | 475,101 |
| 2024-10-09 | 93.500 | 94.200 | 91.000 | 91.100 | 91.100 | 1,189,500 |
| 2024-10-08 | 95.800 | 96.300 | 92.500 | 93.300 | 93.300 | 1,045,010 |
| 2024-10-07 | 97.900 | 98.200 | 95.100 | 95.800 | 95.800 | 668,300 |
| 2024-10-04 | 99.600 | 100.00 | 96.700 | 97.300 | 97.300 | 498,100 |
| 2024-10-01 | 99.600 | 100.00 | 98.800 | 99.000 | 99.000 | 393,458 |
| 2024-09-30 | 99.500 | 102.00 | 99.000 | 99.000 | 99.000 | 843,080 |
| 2024-09-27 | 98.700 | 100.50 | 98.100 | 99.700 | 99.700 | 884,146 |
| 2024-09-26 | 101.00 | 102.00 | 98.100 | 98.100 | 98.100 | 1,244,722 |
| 2024-09-25 | 101.00 | 102.50 | 101.00 | 101.00 | 101.00 | 691,547 |
| 2024-09-24 | 104.00 | 104.50 | 100.50 | 101.00 | 101.00 | 1,249,349 |
| 2024-09-23 | 101.00 | 105.00 | 100.00 | 104.00 | 104.00 | 2,483,405 |
| 2024-09-20 | 94.700 | 102.00 | 94.700 | 99.400 | 99.400 | 3,614,594 |
| 2024-09-19 | 93.500 | 93.500 | 92.400 | 93.200 | 93.200 | 504,249 |
| 2024-09-18 | 90.500 | 93.300 | 90.500 | 92.900 | 92.900 | 1,016,257 |
| 2024-09-16 | 88.500 | 90.100 | 88.500 | 90.000 | 90.000 | 659,167 |
| 2024-09-13 | 88.900 | 88.900 | 87.200 | 87.900 | 87.900 | 298,136 |
| 2024-09-12 | 87.400 | 88.400 | 87.300 | 87.600 | 87.600 | 376,063 |
| 2024-09-11 | 87.800 | 88.000 | 87.000 | 87.000 | 87.000 | 253,214 |
| 2024-09-10 | 88.000 | 89.400 | 87.100 | 87.400 | 87.400 | 539,000 |
| 2024-09-09 | 87.000 | 88.000 | 86.300 | 87.500 | 87.500 | 653,199 |
| 2024-09-06 | 87.000 | 89.000 | 87.000 | 88.400 | 88.400 | 438,123 |
| 2024-09-05 | 89.000 | 90.000 | 87.000 | 87.000 | 87.000 | 714,259 |
| 2024-09-04 | 90.200 | 90.200 | 87.200 | 88.100 | 88.100 | 1,288,327 |
| 2024-09-03 | 94.100 | 94.600 | 92.500 | 92.800 | 92.800 | 605,121 |
| 2024-09-02 | 97.500 | 97.500 | 94.100 | 94.100 | 94.100 | 917,115 |
| 2024-08-30 | 95.000 | 97.200 | 94.500 | 96.800 | 96.800 | 1,145,485 |
| 2024-08-29 | 92.800 | 95.300 | 92.400 | 94.500 | 94.500 | 596,221 |
| 2024-08-28 | 93.000 | 94.500 | 92.500 | 92.700 | 92.700 | 561,100 |
| 2024-08-27 | 92.000 | 93.200 | 91.600 | 93.100 | 93.100 | 391,100 |
| 2024-08-26 | 92.800 | 93.500 | 92.000 | 92.000 | 92.000 | 400,211 |
| 2024-08-23 | 92.300 | 93.100 | 91.300 | 92.500 | 92.500 | 332,956 |
| 2024-08-22 | 93.500 | 93.600 | 92.300 | 92.300 | 92.300 | 347,202 |
| 2024-08-21 | 93.900 | 94.200 | 93.000 | 93.200 | 93.200 | 382,101 |
| 2024-08-20 | 92.200 | 95.700 | 91.800 | 93.900 | 93.900 | 973,100 |
| 2024-08-19 | 92.300 | 92.600 | 91.700 | 91.800 | 91.800 | 306,105 |
| 2024-08-16 | 92.500 | 93.300 | 91.800 | 92.100 | 92.100 | 652,426 |
| 2024-08-15 | 91.700 | 93.200 | 91.700 | 92.100 | 92.100 | 484,000 |
| 2024-08-14 | 96.000 | 96.000 | 91.500 | 91.700 | 91.700 | 1,299,601 |
| 2024-08-13 | 95.000 | 95.500 | 93.800 | 94.300 | 94.300 | 677,255 |
| 2024-08-12 | 96.000 | 97.600 | 94.800 | 95.700 | 95.700 | 1,501,505 |
| 2024-08-09 | 95.700 | 96.300 | 93.700 | 93.700 | 93.700 | 960,104 |
| 2024-08-08 | 93.000 | 94.700 | 92.800 | 93.400 | 93.400 | 581,171 |
| 2024-08-07 | 92.300 | 96.800 | 91.000 | 95.200 | 95.200 | 1,275,500 |
| 2024-08-06 | 90.500 | 91.500 | 81.500 | 89.000 | 89.000 | 2,682,100 |
| 2024-08-05 | 98.200 | 98.500 | 90.500 | 90.500 | 90.500 | 2,303,739 |
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.