Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	63.900	64.600	63.800	64.400	64.400	2,177,900
2024-07-30	65.200	65.200	63.500	64.000	64.000	4,624,406
2024-07-29	65.200	65.300	64.700	64.900	64.900	2,713,248
2024-07-26	65.200	65.300	64.200	64.900	64.900	5,086,193
2024-07-23	65.900	66.200	65.100	65.100	65.100	2,922,198
2024-07-22	65.100	65.900	64.200	65.900	65.900	6,116,549
2024-07-19	65.600	66.000	64.300	65.100	65.100	6,931,212
2024-07-18	65.400	66.400	65.300	66.300	66.300	9,358,153
2024-07-17	64.000	65.300	63.900	64.900	64.900	5,361,094
2024-07-16	64.000	64.000	63.700	64.000	64.000	1,982,895
2024-07-15	64.800	64.800	63.600	64.000	64.000	2,302,126
2024-07-12	63.700	65.000	63.500	64.000	64.000	4,580,167
2024-07-11	63.800	64.000	63.500	63.700	63.700	3,500,674
2024-07-10	63.600	64.000	63.600	63.700	63.700	2,740,146
2024-07-09	64.400	64.400	63.700	63.800	63.800	3,604,557
2024-07-08	65.500	66.000	65.100	65.700	65.700	4,603,252
2024-07-05	66.100	66.100	65.200	65.400	65.400	3,303,411
2024-07-04	65.000	66.200	65.000	66.000	66.000	5,340,973
2024-07-03	63.900	65.100	63.600	65.000	65.000	3,497,270
2024-07-02	64.700	64.800	63.800	63.800	63.800	5,070,099
2024-07-01	65.200	65.200	64.600	65.000	65.000	2,682,026
2024-06-28	64.800	65.700	64.500	64.800	64.800	5,037,707
2024-06-27	64.000	64.500	63.500	64.500	64.500	6,529,148
2024-06-26	65.300	65.300	64.500	64.600	64.600	6,626,561
2024-06-25	66.500	66.500	65.200	65.500	65.500	4,429,067
2024-06-24	66.200	66.400	65.300	65.800	65.800	3,612,393
2024-06-21	66.700	67.300	66.200	66.200	66.200	5,954,410
2024-06-20	65.700	66.700	65.500	66.600	66.600	6,286,789
2024-06-19	65.400	65.600	64.700	65.500	65.500	6,562,349
2024-06-18	65.500	65.800	65.100	65.200	65.200	4,722,463
2024-06-17	65.600	66.100	65.300	65.300	65.300	4,063,801
2024-06-14	65.900	66.100	65.300	65.900	65.900	3,362,847
2024-06-13	66.500	66.500	65.600	65.900	65.900	3,991,094
2024-06-12	66.200	66.600	65.700	66.100	66.100	3,512,682
2024-06-11	65.800	66.600	65.300	66.100	66.100	5,125,473
2024-06-07	65.700	66.300	65.000	65.800	65.800	5,058,139
2024-06-06	65.700	66.500	65.700	65.800	65.800	4,187,570
2024-06-05	66.400	66.500	65.400	66.500	66.500	4,699,895
2024-06-04	66.700	66.900	66.400	66.500	66.500	4,651,902
2024-06-03	67.600	67.600	66.700	67.200	67.200	3,759,761
2024-05-31	68.200	68.300	67.400	67.400	67.400	8,069,929
2024-05-30	67.600	68.400	67.600	67.700	67.700	3,788,210
2024-05-29	69.300	69.400	68.100	68.200	68.200	4,444,557
2024-05-28	67.900	69.200	67.800	69.200	69.200	4,504,786
2024-05-27	68.100	68.100	67.500	67.800	67.800	4,223,079
2024-05-24	68.500	68.600	67.800	68.300	68.300	4,353,138
2024-05-23	69.000	69.100	68.600	68.600	68.600	4,788,041
2024-05-22	69.500	70.000	68.900	69.900	69.900	3,397,345
2024-05-21	70.400	70.400	69.500	69.500	69.500	4,246,589
2024-05-20	70.600	70.600	69.800	70.200	70.200	2,426,882
2024-05-17	70.200	70.700	69.900	69.900	69.900	2,894,044
2024-05-16	71.000	71.200	70.100	70.400	70.400	6,013,003
2024-05-15	69.700	70.700	69.700	70.200	70.200	4,443,560
2024-05-14	69.900	70.300	69.700	69.700	69.700	2,699,054
2024-05-13	70.200	70.700	69.800	69.900	69.900	2,436,703
2024-05-10	70.200	70.600	69.800	70.300	70.300	2,133,215
2024-05-09	70.800	71.100	69.700	69.800	69.800	4,051,050
2024-05-08	71.500	71.500	70.700	71.000	71.000	2,927,011
2024-05-07	71.600	71.900	71.000	71.500	71.500	2,116,495
2024-05-06	72.000	72.500	71.500	71.500	71.500	3,544,085

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	1.1000 TWD
2022-06-21	3.8000 TWD
2021-07-23	0.5900 TWD
2020-06-17	2.9000 TWD
2019-06-20	4.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.