Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	82.500	83.300	81.600	83.200	82.162	1,786,864
2022-10-31	81.900	83.000	81.200	83.000	81.965	2,057,697
2022-10-28	83.000	83.000	81.800	81.800	80.780	1,970,199
2022-10-27	82.400	83.800	82.000	82.000	80.977	3,038,725
2022-10-26	81.400	82.500	80.800	82.100	81.076	3,190,797
2022-10-25	81.200	82.000	80.700	81.700	80.681	3,494,176
2022-10-24	79.700	81.000	79.200	80.600	79.595	3,490,792
2022-10-21	78.100	79.000	77.600	79.000	78.015	2,120,579
2022-10-20	77.000	78.000	76.100	77.400	76.435	4,634,313
2022-10-19	78.400	79.600	77.600	77.900	76.929	3,283,945
2022-10-18	79.000	79.400	78.300	79.400	78.410	2,098,416
2022-10-17	77.000	79.000	76.800	79.000	78.015	1,308,843
2022-10-14	75.800	78.800	75.600	77.900	76.929	3,136,039
2022-10-13	77.800	78.500	75.200	75.500	74.558	3,393,408
2022-10-12	78.500	78.900	78.100	78.100	77.126	2,180,599
2022-10-11	78.800	79.500	78.100	79.000	78.015	3,602,146
2022-10-07	80.100	80.900	79.600	80.000	79.002	1,923,609
2022-10-06	80.800	81.100	80.300	80.600	79.595	2,046,554
2022-10-05	80.800	81.400	80.500	80.900	79.891	3,180,976
2022-10-04	81.100	81.600	80.600	81.100	80.089	2,364,697
2022-10-03	81.500	82.400	80.900	81.400	80.385	2,535,426
2022-09-30	81.700	82.900	81.200	82.900	81.866	3,997,951
2022-09-29	80.600	81.700	80.100	81.700	80.681	2,039,150
2022-09-28	79.000	80.200	78.800	80.100	79.101	2,406,671
2022-09-27	79.200	80.100	78.900	79.500	78.509	1,476,767
2022-09-26	78.800	79.600	78.300	79.600	78.607	1,856,435
2022-09-23	79.300	80.400	79.100	79.400	78.410	2,306,429
2022-09-22	80.100	80.600	78.600	79.300	78.311	5,702,117
2022-09-21	80.400	80.800	80.200	80.600	79.595	2,262,000
2022-09-20	81.300	81.400	80.600	80.900	79.891	2,571,392
2022-09-19	82.000	82.100	80.900	81.300	80.286	2,617,388
2022-09-16	81.400	82.600	80.800	82.600	81.570	4,849,827
2022-09-15	81.400	81.900	80.800	81.800	80.780	3,489,213
2022-09-14	81.300	82.700	81.200	81.400	80.385	2,742,297
2022-09-13	82.900	82.900	82.300	82.900	81.866	1,971,683
2022-09-12	82.900	83.000	81.900	82.500	81.471	2,172,706
2022-09-08	80.900	81.500	80.100	81.400	80.385	2,010,460
2022-09-07	81.400	82.000	80.600	80.600	79.595	3,999,328
2022-09-06	82.600	82.700	81.800	82.400	81.372	1,022,694
2022-09-05	82.400	82.500	81.600	81.800	80.780	1,360,026
2022-09-02	82.900	82.900	82.000	82.000	80.977	2,051,989
2022-09-01	82.200	83.800	81.600	83.300	82.261	5,581,369
2022-08-31	82.800	84.200	82.500	83.800	82.755	3,000,164
2022-08-30	83.200	84.200	82.400	83.200	82.162	3,919,433
2022-08-29	84.200	84.900	83.700	83.700	82.656	4,045,958
2022-08-26	86.600	87.000	85.800	86.400	85.322	1,183,852
2022-08-25	85.100	86.500	85.000	86.400	85.322	2,253,293
2022-08-24	85.200	85.400	84.100	85.100	84.039	2,057,634
2022-08-23	85.000	85.200	84.600	84.600	83.545	1,435,856
2022-08-22	85.100	85.500	84.700	85.500	84.434	1,666,197
2022-08-19	84.800	86.100	84.700	85.700	84.631	2,017,590
2022-08-18	84.600	85.800	84.300	85.600	84.532	1,687,560
2022-08-17	84.700	86.000	84.500	85.100	84.039	3,967,334
2022-08-16	84.700	84.900	84.000	84.400	83.347	1,415,976
2022-08-15	84.000	84.600	83.800	84.600	83.545	1,434,018
2022-08-12	82.900	84.200	82.900	83.600	82.557	2,035,185
2022-08-11	82.500	82.800	82.200	82.700	81.669	1,497,515
2022-08-10	82.200	82.400	81.700	81.900	80.879	2,334,111
2022-08-09	82.500	83.100	82.400	82.600	81.570	1,076,266
2022-08-08	83.100	83.200	82.200	82.800	81.767	981,621

← NewerPage 17 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.