Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	73.000	73.400	72.800	73.200	73.200	1,465,240
2024-01-24	72.500	73.100	72.500	73.000	73.000	2,133,923
2024-01-23	72.400	72.800	72.200	72.400	72.400	1,455,516
2024-01-22	72.300	72.700	71.600	72.400	72.400	1,931,361
2024-01-19	71.300	73.000	71.200	72.200	72.200	4,195,500
2024-01-18	73.200	73.300	72.200	72.300	72.300	3,651,415
2024-01-17	73.400	74.100	73.000	73.000	73.000	7,595,135
2024-01-16	77.100	77.100	74.600	74.800	74.800	8,558,989
2024-01-15	78.600	79.100	78.200	78.200	78.200	1,839,885
2024-01-12	78.500	79.400	78.500	79.000	79.000	667,874
2024-01-11	79.000	79.100	78.600	78.700	78.700	1,358,224
2024-01-10	79.300	79.300	79.000	79.100	79.100	844,838
2024-01-09	80.100	80.100	79.300	79.300	79.300	1,543,022
2024-01-08	80.100	81.100	79.900	80.000	80.000	1,034,179
2024-01-05	80.000	80.000	79.600	79.600	79.600	1,008,744
2024-01-04	79.900	80.100	79.700	79.700	79.700	853,579
2024-01-03	80.200	80.600	79.600	79.700	79.700	2,096,651
2024-01-02	80.400	81.000	80.200	80.900	80.900	944,604
2023-12-29	81.300	81.500	80.600	80.700	80.700	1,759,416
2023-12-28	81.600	81.900	81.200	81.800	81.800	2,174,457
2023-12-27	81.800	82.000	80.900	81.600	81.600	2,501,827
2023-12-26	81.000	81.900	80.700	81.800	81.800	1,647,337
2023-12-25	80.200	81.100	80.200	80.700	80.700	916,401
2023-12-22	81.500	81.500	80.000	80.200	80.200	2,856,115
2023-12-21	82.100	82.800	81.800	81.900	81.900	1,491,983
2023-12-20	82.500	83.000	82.000	82.900	82.900	1,924,015
2023-12-19	83.100	83.100	82.100	82.500	82.500	1,375,693
2023-12-18	83.700	83.700	83.000	83.200	83.200	799,574
2023-12-15	83.500	84.300	82.800	83.800	83.800	3,763,458
2023-12-14	81.700	83.700	81.600	83.300	83.300	3,743,926
2023-12-13	82.500	82.500	81.200	81.600	81.600	1,083,244
2023-12-12	82.500	82.800	81.500	82.500	82.500	1,249,458
2023-12-11	82.200	82.200	81.700	81.800	81.800	358,730
2023-12-08	82.200	82.500	81.600	82.200	82.200	1,637,571
2023-12-07	82.400	83.000	82.000	82.300	82.300	1,114,402
2023-12-06	83.200	83.600	83.000	83.100	83.100	663,723
2023-12-05	82.200	82.900	82.000	82.800	82.800	758,033
2023-12-04	83.000	83.900	82.900	83.000	83.000	1,212,531
2023-12-01	84.300	84.600	83.300	83.500	83.500	1,184,064
2023-11-30	85.300	85.400	84.100	85.000	85.000	2,321,043
2023-11-29	84.700	84.700	84.000	84.500	84.500	1,304,723
2023-11-28	83.100	84.900	83.000	84.700	84.700	2,391,931
2023-11-27	84.600	84.600	82.800	82.900	82.900	947,811
2023-11-24	84.000	84.600	83.900	84.600	84.600	874,786
2023-11-23	83.600	84.300	83.400	84.000	84.000	812,240
2023-11-22	84.900	84.900	83.800	84.000	84.000	1,076,970
2023-11-21	84.000	85.400	83.600	85.300	85.300	4,467,851
2023-11-20	84.000	84.000	82.800	83.800	83.800	1,795,928
2023-11-17	83.900	84.400	82.800	83.700	83.700	2,851,533
2023-11-16	83.400	84.200	83.100	84.000	84.000	2,485,161
2023-11-15	82.000	83.700	81.500	83.000	83.000	6,538,725
2023-11-14	80.800	81.700	80.700	81.200	81.200	3,101,866
2023-11-13	80.500	80.800	80.000	80.700	80.700	833,702
2023-11-10	80.100	80.500	80.000	80.300	80.300	1,210,106
2023-11-09	81.000	81.000	80.400	80.600	80.600	1,080,570
2023-11-08	80.700	81.100	80.400	81.100	81.100	1,082,018
2023-11-07	81.500	81.600	80.900	81.500	81.500	1,374,376
2023-11-06	81.200	81.700	80.600	81.500	81.500	2,726,835
2023-11-03	80.000	80.900	79.500	80.900	80.900	1,570,721
2023-11-02	79.700	80.300	79.300	79.500	79.500	1,291,821

← NewerPage 12 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.