Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	80.400	81.200	80.400	81.100	81.100	961,878
2023-08-04	80.100	81.200	79.900	80.600	80.600	1,866,912
2023-08-02	80.600	80.700	79.600	79.600	79.600	3,392,843
2023-08-01	80.600	81.200	80.300	81.000	81.000	1,450,644
2023-07-31	80.800	81.000	80.200	80.200	80.200	1,683,516
2023-07-28	80.200	80.700	80.000	80.100	80.100	891,561
2023-07-27	80.200	80.800	80.000	80.800	80.800	1,843,839
2023-07-26	79.100	80.200	79.100	80.100	80.100	1,377,760
2023-07-25	79.000	79.400	78.500	79.000	79.000	2,353,821
2023-07-24	78.700	78.700	78.100	78.400	78.400	3,152,106
2023-07-21	79.700	79.700	78.600	78.600	78.600	3,174,004
2023-07-20	79.300	79.600	78.900	79.100	79.100	3,011,550
2023-07-19	80.000	80.300	79.200	79.300	79.300	3,113,069
2023-07-18	80.100	80.300	79.600	79.800	79.800	2,268,128
2023-07-17	81.800	81.800	80.500	80.800	80.800	1,186,753
2023-07-14	81.000	82.200	80.800	81.600	81.600	2,999,800
2023-07-13	80.000	80.900	79.900	80.800	80.800	2,371,954
2023-07-12	79.300	79.800	79.300	79.500	79.500	1,926,303
2023-07-11	79.800	80.400	79.600	80.100	80.100	732,668
2023-07-10	79.800	80.500	79.100	79.200	79.200	2,597,278
2023-07-07	80.400	80.400	79.500	79.900	79.900	2,704,437
2023-07-06	82.700	82.900	81.000	81.000	81.000	3,645,306
2023-07-05	83.000	83.900	83.000	83.300	83.300	1,495,420
2023-07-04	84.000	84.100	83.100	83.500	83.500	1,154,715
2023-07-03	84.600	84.900	84.300	84.300	84.300	671,886
2023-06-30	84.800	85.500	84.300	84.300	84.300	1,386,571
2023-06-29	86.100	86.200	84.900	85.300	85.300	1,305,548
2023-06-28	85.800	86.000	84.000	85.300	85.300	2,643,960
2023-06-27	86.200	86.800	86.000	86.400	86.400	1,028,200
2023-06-26	87.000	87.000	86.400	86.800	86.800	1,234,388
2023-06-21	86.600	87.800	86.200	87.500	87.500	1,902,506
2023-06-20	87.400	87.400	86.300	87.000	87.000	814,520
2023-06-19	86.000	87.100	85.600	87.100	87.100	711,653
2023-06-16	87.000	87.600	86.400	86.400	86.400	2,719,372
2023-06-15	87.800	87.800	86.800	87.000	87.000	722,530
2023-06-14	86.700	87.800	86.600	87.800	87.800	1,103,825
2023-06-13	86.900	87.400	86.200	86.800	86.800	3,186,803
2023-06-12	88.500	88.600	88.000	88.200	87.100	1,483,933
2023-06-09	87.400	88.900	87.400	88.900	87.791	1,766,073
2023-06-08	88.500	88.500	87.500	87.800	86.705	1,091,248
2023-06-07	89.000	89.300	88.200	88.900	87.791	2,635,018
2023-06-06	88.400	88.600	87.700	88.600	87.495	2,040,722
2023-06-05	87.400	88.200	86.900	87.600	86.508	2,270,886
2023-06-02	86.300	87.400	85.800	87.100	86.014	1,782,705
2023-06-01	87.100	87.300	85.400	85.500	84.434	1,151,892
2023-05-31	86.400	86.900	85.800	86.200	85.125	3,691,598
2023-05-30	86.300	87.200	86.100	86.400	85.322	1,622,485
2023-05-29	86.900	87.100	86.200	86.300	85.224	862,075
2023-05-26	86.500	87.300	85.800	86.600	85.520	1,553,691
2023-05-25	88.200	88.600	87.300	87.600	86.508	1,343,792
2023-05-24	88.200	89.900	87.800	89.500	88.384	1,431,903
2023-05-23	88.800	89.700	88.100	88.200	87.100	1,946,059
2023-05-22	89.800	89.800	88.300	88.600	87.495	1,609,141
2023-05-19	90.000	90.000	89.000	89.800	88.680	2,861,229
2023-05-18	87.700	90.000	87.500	89.800	88.680	3,280,079
2023-05-17	87.900	89.800	87.600	89.600	88.483	7,784,779
2023-05-16	85.900	88.300	85.500	88.200	87.100	3,230,133
2023-05-15	84.000	85.500	84.000	85.300	84.236	707,735
2023-05-12	85.000	85.200	84.400	84.500	83.446	675,419
2023-05-11	85.200	85.700	85.000	85.700	84.631	336,845

← NewerPage 14 of 21 · 1,220 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.