Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	81.800	82.200	81.500	81.600	80.582	3,872,363
2023-02-03	81.900	82.700	81.900	82.200	81.175	1,114,044
2023-02-02	82.300	83.000	81.700	82.800	81.767	2,445,201
2023-02-01	83.700	84.200	82.100	82.700	81.669	3,410,330
2023-01-31	84.600	85.400	83.800	83.900	82.854	3,720,073
2023-01-30	84.500	85.600	84.000	84.600	83.545	6,752,456
2023-01-17	83.500	84.000	82.900	83.100	82.064	1,801,271
2023-01-16	82.700	83.900	82.600	83.800	82.755	3,445,810
2023-01-13	81.000	82.500	81.000	82.200	81.175	2,624,553
2023-01-12	81.300	82.300	81.000	81.700	80.681	2,318,987
2023-01-11	82.700	82.800	81.200	81.200	80.187	1,838,427
2023-01-10	82.300	82.900	82.100	82.600	81.570	2,036,840
2023-01-09	81.800	82.200	81.600	82.100	81.076	2,886,350
2023-01-06	80.200	81.200	79.900	81.200	80.187	1,227,923
2023-01-05	79.700	80.200	79.600	79.700	78.706	852,429
2023-01-04	80.200	80.200	79.500	79.700	78.706	1,130,557
2023-01-03	80.000	80.300	79.100	80.100	79.101	1,526,034
2022-12-30	80.100	80.400	80.000	80.300	79.299	558,688
2022-12-29	79.900	80.500	79.400	79.700	78.706	2,026,635
2022-12-28	80.200	80.900	79.500	80.500	79.496	1,288,063
2022-12-27	80.400	81.200	80.400	81.000	79.990	850,077
2022-12-26	80.400	80.700	80.100	80.300	79.299	720,453
2022-12-23	79.800	80.300	79.300	80.100	79.101	1,418,055
2022-12-22	80.200	81.000	79.700	81.000	79.990	1,145,060
2022-12-21	80.100	80.400	79.400	79.600	78.607	913,598
2022-12-20	79.900	80.900	79.600	79.700	78.706	2,026,746
2022-12-19	80.000	81.000	80.000	80.300	79.299	1,589,894
2022-12-16	81.200	81.900	81.000	81.000	79.990	3,658,693
2022-12-15	82.400	82.900	82.100	82.800	81.767	1,395,493
2022-12-14	82.300	83.400	82.100	82.800	81.767	2,157,162
2022-12-13	81.100	81.900	81.000	81.000	79.990	2,143,917
2022-12-12	81.600	81.900	80.800	81.100	80.089	1,288,391
2022-12-09	81.300	82.300	81.100	81.500	80.484	3,545,367
2022-12-08	81.900	82.200	81.300	81.300	80.286	2,523,490
2022-12-07	83.200	83.700	82.300	82.400	81.372	2,520,185
2022-12-06	83.900	84.300	83.000	83.300	82.261	2,265,917
2022-12-05	83.500	84.700	83.500	84.200	83.150	1,876,765
2022-12-02	83.900	84.500	83.300	83.500	82.459	2,231,261
2022-12-01	84.800	85.500	83.500	84.300	83.249	3,962,818
2022-11-30	84.400	85.200	83.800	84.600	83.545	5,095,169
2022-11-29	84.800	84.800	83.500	84.500	83.446	2,198,064
2022-11-28	85.500	85.600	83.600	84.000	82.952	3,439,121
2022-11-25	85.100	86.900	85.000	86.900	85.816	5,427,107
2022-11-24	83.900	85.500	83.800	85.400	84.335	3,279,995
2022-11-23	83.800	83.900	83.100	83.100	82.064	920,535
2022-11-22	83.700	83.700	82.700	83.400	82.360	893,059
2022-11-21	82.800	83.500	82.200	82.800	81.767	1,393,621
2022-11-18	83.200	83.900	82.200	82.800	81.767	2,310,579
2022-11-17	83.200	84.200	83.000	83.600	82.557	1,249,984
2022-11-16	85.500	85.900	83.200	83.200	82.162	3,960,808
2022-11-15	84.200	85.900	83.700	85.900	84.829	3,805,192
2022-11-14	84.000	85.100	83.700	85.100	84.039	3,373,036
2022-11-11	83.100	84.000	83.000	83.900	82.854	3,313,380
2022-11-10	82.500	83.300	82.400	82.500	81.471	1,380,885
2022-11-09	83.100	83.500	82.600	83.300	82.261	2,118,539
2022-11-08	83.400	83.700	82.500	83.300	82.261	1,559,533
2022-11-07	82.300	83.000	82.100	83.000	81.965	1,339,630
2022-11-04	81.000	82.300	80.800	82.300	81.274	1,595,010
2022-11-03	81.200	81.800	81.000	81.800	80.780	1,644,654
2022-11-02	82.300	83.200	81.600	81.900	80.879	1,779,000

← NewerPage 16 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.