Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	85.500	86.500	85.100	86.100	85.026	1,251,928
2023-05-08	85.100	85.600	84.800	84.800	83.742	743,846
2023-05-05	85.200	85.200	84.700	85.100	84.039	337,625
2023-05-04	84.500	85.300	84.200	85.300	84.236	688,590
2023-05-03	85.600	85.600	85.100	85.200	84.137	654,249
2023-05-02	86.800	86.800	85.600	86.000	84.927	854,593
2023-04-28	87.700	87.700	86.100	86.800	85.718	874,216
2023-04-27	86.500	86.800	86.000	86.500	85.421	1,062,379
2023-04-26	85.400	87.300	85.400	86.900	85.816	2,744,998
2023-04-25	86.000	86.200	85.100	85.200	84.137	654,816
2023-04-24	85.000	85.900	85.000	85.900	84.829	400,355
2023-04-21	85.500	85.500	84.300	85.400	84.335	1,212,198
2023-04-20	85.400	85.500	84.900	85.200	84.137	627,897
2023-04-19	86.500	87.300	85.100	85.600	84.532	1,889,920
2023-04-18	87.500	87.500	85.700	86.500	85.421	1,400,386
2023-04-17	87.300	88.300	87.300	87.700	86.606	1,574,835
2023-04-14	88.400	88.700	87.800	88.200	87.100	1,577,171
2023-04-13	87.800	88.400	87.200	88.400	87.298	2,077,606
2023-04-12	87.600	87.700	87.000	87.600	86.508	1,191,485
2023-04-11	87.200	87.600	86.600	87.600	86.508	1,011,429
2023-04-10	87.000	87.500	86.800	87.500	86.409	1,528,097
2023-04-07	86.400	86.800	86.000	86.800	85.718	1,134,384
2023-04-06	86.500	87.500	85.800	86.000	84.927	3,120,181
2023-03-31	84.900	85.500	84.400	85.000	83.940	1,919,688
2023-03-30	84.800	84.800	84.000	84.700	83.644	1,002,260
2023-03-29	84.200	84.800	84.200	84.700	83.644	867,103
2023-03-28	84.200	84.600	83.500	84.300	83.249	1,329,368
2023-03-27	83.300	84.200	83.200	84.000	82.952	925,267
2023-03-24	84.200	84.200	83.100	83.200	82.162	853,081
2023-03-23	83.000	84.200	82.500	84.000	82.952	1,891,989
2023-03-22	82.300	82.900	82.200	82.700	81.669	887,314
2023-03-21	81.500	82.200	81.500	81.700	80.681	869,850
2023-03-20	82.500	82.500	81.500	81.500	80.484	855,162
2023-03-17	82.000	82.500	81.700	81.700	80.681	2,613,377
2023-03-16	82.200	82.400	81.600	81.600	80.582	1,424,584
2023-03-15	82.300	83.200	82.000	82.200	81.175	1,815,621
2023-03-14	82.000	82.700	82.000	82.200	81.175	2,526,892
2023-03-13	84.000	84.100	83.000	83.100	82.064	2,005,546
2023-03-10	83.500	84.200	82.800	83.300	82.261	3,110,627
2023-03-09	85.500	85.500	84.500	84.500	83.446	2,141,963
2023-03-08	84.600	86.000	84.100	85.700	84.631	2,942,399
2023-03-07	84.100	84.900	84.100	84.700	83.644	872,708
2023-03-06	84.500	85.200	83.700	84.100	83.051	2,202,539
2023-03-03	83.500	84.200	83.200	83.900	82.854	1,853,044
2023-03-02	83.200	83.900	82.600	83.500	82.459	2,832,763
2023-03-01	83.500	84.100	83.100	83.600	82.557	3,949,770
2023-02-24	85.200	85.200	84.300	85.100	84.039	1,764,823
2023-02-23	85.300	85.900	84.800	85.000	83.940	1,603,218
2023-02-22	84.800	86.000	83.900	85.100	84.039	2,686,734
2023-02-21	84.500	86.100	83.700	85.600	84.532	3,629,245
2023-02-20	84.000	84.900	83.500	84.600	83.545	1,408,253
2023-02-17	83.700	84.300	83.500	84.200	83.150	1,178,289
2023-02-16	82.500	84.900	82.500	84.000	82.952	3,127,519
2023-02-15	83.300	83.500	82.100	82.300	81.274	1,952,069
2023-02-14	83.000	83.600	82.800	83.400	82.360	987,801
2023-02-13	82.200	83.200	82.200	82.800	81.767	1,455,700
2023-02-10	82.300	83.100	82.000	83.000	81.965	1,466,283
2023-02-09	81.800	83.100	81.800	83.000	81.965	1,263,487
2023-02-08	82.300	83.200	82.100	82.300	81.274	1,397,597
2023-02-07	81.700	83.300	81.700	82.900	81.866	1,694,866

← NewerPage 15 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.