Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	79.100	79.200	78.900	79.000	79.000	694,468
2023-10-31	78.700	79.600	78.700	79.100	79.100	1,204,102
2023-10-30	79.400	79.500	78.800	79.000	79.000	1,288,566
2023-10-27	79.000	79.400	79.000	79.300	79.300	638,244
2023-10-26	79.300	79.700	78.800	78.900	78.900	1,850,874
2023-10-25	80.000	80.400	79.600	79.900	79.900	1,127,037
2023-10-24	80.000	80.400	79.500	80.100	80.100	977,910
2023-10-23	80.700	80.700	80.000	80.000	80.000	1,012,474
2023-10-20	80.400	81.600	80.300	80.700	80.700	2,279,118
2023-10-19	81.600	82.100	81.000	81.500	81.500	1,733,257
2023-10-18	81.800	82.500	81.300	82.100	82.100	2,763,907
2023-10-17	81.500	81.900	81.100	81.800	81.800	1,774,721
2023-10-16	80.900	81.800	80.800	81.400	81.400	1,843,704
2023-10-13	80.200	80.600	80.000	80.100	80.100	1,578,207
2023-10-12	81.600	81.700	80.600	81.400	81.400	2,913,599
2023-10-11	80.200	81.500	79.500	81.400	81.400	4,413,998
2023-10-06	78.800	78.800	78.100	78.400	78.400	1,272,408
2023-10-05	78.300	78.500	78.100	78.200	78.200	1,281,423
2023-10-04	78.700	78.700	78.000	78.100	78.100	2,537,060
2023-10-03	80.000	80.100	79.100	79.100	79.100	1,654,768
2023-10-02	80.800	80.900	80.200	80.300	80.300	1,295,741
2023-09-28	79.800	80.600	79.700	80.600	80.600	1,147,195
2023-09-27	79.200	79.700	79.000	79.500	79.500	1,581,110
2023-09-26	79.900	80.100	79.300	79.400	79.400	2,251,736
2023-09-25	79.800	80.700	79.800	80.500	80.500	873,534
2023-09-22	80.000	80.600	79.800	80.300	80.300	1,142,806
2023-09-21	81.500	81.500	80.000	80.000	80.000	2,378,458
2023-09-20	81.700	81.700	80.900	81.500	81.500	1,288,444
2023-09-19	81.900	81.900	80.900	81.200	81.200	1,530,367
2023-09-18	81.800	82.400	81.200	82.000	82.000	1,075,985
2023-09-15	83.200	83.500	81.800	81.800	81.800	2,813,115
2023-09-14	82.700	83.000	82.400	83.000	83.000	1,660,677
2023-09-13	82.000	82.800	81.900	82.600	82.600	1,827,813
2023-09-12	81.500	81.800	81.100	81.500	81.500	1,411,272
2023-09-11	80.600	81.500	80.600	81.400	81.400	2,033,436
2023-09-08	79.700	80.600	79.500	80.600	80.600	1,304,999
2023-09-07	79.300	80.000	79.300	79.600	79.600	1,550,272
2023-09-06	80.600	81.100	79.800	79.900	79.900	2,755,409
2023-09-05	80.800	81.100	80.500	80.800	80.800	923,998
2023-09-04	79.900	81.300	79.400	81.300	81.300	2,109,684
2023-09-01	79.300	79.900	78.800	79.900	79.900	1,494,357
2023-08-31	80.500	80.500	79.300	79.300	79.300	3,328,113
2023-08-30	80.400	80.800	79.700	80.500	80.500	1,299,577
2023-08-29	80.300	80.300	79.600	80.100	80.100	591,099
2023-08-28	79.800	80.500	79.300	80.000	80.000	1,170,257
2023-08-25	80.400	80.700	79.500	79.600	79.600	1,878,340
2023-08-24	81.800	81.800	80.200	80.400	80.400	951,193
2023-08-23	80.300	81.300	80.300	81.200	81.200	1,840,727
2023-08-22	79.500	79.900	79.300	79.900	79.900	898,534
2023-08-21	79.400	79.500	79.000	79.400	79.400	769,411
2023-08-18	79.000	79.500	78.400	79.000	79.000	1,431,754
2023-08-17	79.000	79.200	78.300	78.800	78.800	1,877,197
2023-08-16	80.900	80.900	79.300	79.500	79.500	1,783,490
2023-08-15	81.100	81.600	80.700	81.000	81.000	925,915
2023-08-14	81.900	81.900	80.800	81.000	81.000	1,167,951
2023-08-11	81.500	82.100	81.300	81.900	81.900	1,469,665
2023-08-10	81.100	81.500	80.700	81.400	81.400	2,090,433
2023-08-09	80.500	81.000	80.300	81.000	81.000	1,189,359
2023-08-08	80.700	81.100	79.800	79.800	79.800	2,920,048
2023-08-07	80.400	81.200	80.400	81.100	81.100	961,878

← NewerPage 13 of 21 · 1,216 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.