Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	46.600	47.100	46.500	47.000	47.000	311,286
2026-10-19	48.250	48.250	46.200	46.300	46.300	901,161
2026-10-16	48.100	48.900	48.100	48.250	48.250	739,202
2026-10-15	47.600	48.450	47.250	47.800	47.800	605,200
2026-10-14	47.900	48.050	47.300	47.600	47.600	579,200
2026-10-13	48.200	48.250	47.400	47.600	47.600	628,251
2026-10-12	49.000	49.150	48.000	48.150	48.150	670,130
2026-10-08	48.000	49.100	47.600	48.950	48.950	778,030
2026-10-07	48.300	48.800	47.950	48.050	48.050	464,000
2026-10-06	47.550	48.850	47.550	48.300	48.300	877,013
2026-10-05	48.550	48.600	47.250	47.350	47.350	763,172
2026-10-02	48.950	48.950	47.800	48.100	48.100	664,022
2026-10-01	49.000	49.300	48.600	49.000	49.000	433,157
2026-09-30	48.000	49.000	47.600	48.950	48.950	1,006,040
2026-09-29	47.800	48.200	47.450	47.700	47.700	865,200
2026-09-24	48.900	48.900	47.500	48.050	48.050	635,130
2026-09-23	48.200	49.000	48.200	48.650	48.650	886,000
2026-09-22	48.300	49.600	48.000	48.200	48.200	916,062
2026-09-21	47.900	48.400	47.600	47.800	47.800	429,466
2026-09-18	47.700	48.300	47.350	47.850	47.850	823,100
2026-09-17	45.950	47.800	45.950	47.650	47.650	890,245
2026-09-16	46.100	46.200	45.650	45.900	45.900	287,082
2026-09-15	45.500	46.500	45.200	46.050	46.050	358,025
2026-09-14	45.200	45.800	45.000	45.400	45.400	360,100
2026-09-11	46.500	46.600	45.250	45.250	45.250	509,000
2026-09-10	45.850	46.700	45.500	46.450	46.450	518,015
2026-09-09	45.200	46.200	45.200	45.800	45.800	465,000
2026-09-08	46.400	46.400	45.500	45.550	45.550	813,000
2026-09-07	45.450	46.700	45.150	46.400	46.400	854,005
2026-09-04	46.100	46.100	45.000	45.350	45.350	844,030
2026-09-03	47.700	47.950	46.000	46.000	46.000	1,176,110
2026-09-02	48.750	48.750	47.600	47.700	47.700	1,096,225
2026-09-01	48.700	49.100	48.450	48.750	48.750	684,000
2026-08-31	49.350	49.550	48.500	48.750	48.750	701,060
2026-08-28	49.850	50.100	49.250	49.350	49.350	496,010
2026-08-27	49.550	49.900	49.200	49.750	49.750	460,025
2026-08-26	49.500	49.550	49.100	49.350	49.350	377,000
2026-08-25	50.100	50.300	48.800	49.050	49.050	793,100
2026-08-24	50.700	51.200	49.900	50.000	50.000	963,115
2026-08-21	54.400	54.400	53.300	53.900	50.900	1,094,644
2026-08-20	53.000	54.600	52.400	53.900	50.900	1,102,354
2026-08-19	51.800	52.300	51.700	52.000	49.106	260,000
2026-08-18	52.900	52.900	51.700	52.300	49.389	334,001
2026-08-17	51.400	52.400	51.400	52.200	49.295	424,011
2026-08-14	52.500	53.000	51.200	51.400	51.400	1,069,100
2026-08-13	53.800	53.800	52.900	53.400	53.400	397,005
2026-08-12	55.400	55.500	53.000	53.800	53.800	590,000
2026-08-11	54.900	55.200	54.100	55.000	55.000	538,153
2026-08-10	54.800	54.800	53.300	54.400	54.400	494,490
2026-08-07	52.900	54.900	52.900	54.000	54.000	918,134
2026-08-06	52.700	53.000	52.400	52.900	52.900	304,006
2026-08-05	52.400	53.200	52.000	52.900	52.900	426,050
2026-08-04	51.900	52.600	51.300	52.400	52.400	531,000
2026-08-03	50.700	52.000	50.500	51.900	51.900	488,020
2026-07-31	50.900	51.900	50.400	50.700	50.700	752,061
2026-07-30	49.000	50.200	49.000	49.350	49.350	375,051
2026-07-29	50.900	51.000	48.500	49.700	49.700	1,072,001
2026-07-28	50.700	51.100	50.200	50.500	50.500	583,211
2026-07-27	51.200	51.700	50.700	51.600	51.600	243,011
2026-07-24	51.400	51.800	50.700	51.200	51.200	664,100

Page 1 of 3 · 126 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.