Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	83.100	83.200	82.200	82.800	81.767	981,621
2022-08-05	83.700	83.800	82.900	83.100	82.064	1,537,966
2022-08-04	83.700	84.300	81.600	82.500	81.471	3,094,528
2022-08-03	83.500	84.500	83.300	83.900	82.854	1,517,344
2022-08-02	83.900	84.500	82.700	83.600	82.557	2,491,433
2022-08-01	84.500	84.500	83.500	84.500	83.446	1,134,140
2022-07-29	85.000	85.000	83.900	84.500	83.446	1,767,822
2022-07-28	84.300	84.400	83.800	84.100	83.051	921,199
2022-07-27	83.700	84.000	83.200	84.000	82.952	1,321,300
2022-07-26	83.900	84.100	83.100	83.500	82.459	1,598,981
2022-07-25	82.700	83.900	82.600	83.900	82.854	1,297,241
2022-07-22	82.800	83.200	82.100	82.600	81.570	3,359,927
2022-07-21	82.700	83.300	82.400	83.300	82.261	1,525,343
2022-07-20	84.900	85.100	82.300	82.600	81.570	4,614,147
2022-07-19	84.200	84.800	83.400	84.700	83.644	1,633,994
2022-07-18	82.100	85.400	81.300	84.200	83.150	7,313,664
2022-07-15	83.600	83.600	82.100	82.100	81.076	3,951,608
2022-07-14	83.500	84.800	83.300	84.400	83.347	1,846,681
2022-07-13	84.800	85.400	83.000	84.200	83.150	3,688,864
2022-07-12	86.400	86.400	82.000	82.800	81.767	3,926,816
2022-07-11	89.400	89.900	87.500	87.700	86.606	2,774,686
2022-07-08	89.500	90.500	88.100	89.400	88.285	3,970,146
2022-07-07	91.000	91.200	89.000	89.500	88.384	2,558,980
2022-07-06	92.600	93.200	90.200	90.300	89.174	3,089,744
2022-07-05	96.100	96.400	92.600	93.300	92.136	3,844,374
2022-07-04	94.300	96.500	94.000	94.900	93.716	3,538,833
2022-07-01	93.200	94.500	92.300	93.000	91.840	3,496,424
2022-06-30	94.800	95.400	93.700	93.800	92.630	3,226,574
2022-06-29	94.500	96.200	94.500	95.700	94.507	1,978,904
2022-06-28	96.100	96.700	95.400	96.000	94.803	2,027,336
2022-06-27	96.000	97.400	95.000	95.200	94.013	4,440,075
2022-06-24	94.000	95.700	93.600	95.000	93.815	5,586,087
2022-06-23	93.300	94.500	92.100	93.400	92.235	4,090,470
2022-06-22	93.800	93.800	91.600	92.100	90.951	3,412,294
2022-06-21	92.100	93.900	91.400	93.900	92.729	6,090,109
2022-06-20	95.700	95.700	93.400	94.500	89.569	5,753,416
2022-06-17	95.500	97.300	95.100	96.000	90.991	7,366,312
2022-06-16	97.800	97.800	95.800	95.800	90.801	3,204,410
2022-06-15	96.200	97.500	96.000	96.900	91.844	4,730,278
2022-06-14	95.800	97.300	94.500	96.900	91.844	4,270,574
2022-06-13	94.400	95.700	93.500	95.300	90.327	5,062,541
2022-06-10	95.700	97.000	95.600	96.000	90.991	2,467,568
2022-06-09	97.500	97.900	96.600	97.000	91.938	3,165,914
2022-06-08	96.400	96.400	95.900	96.100	91.085	1,599,466
2022-06-07	96.600	96.600	95.200	95.300	90.327	1,968,484
2022-06-06	96.100	96.700	95.300	96.700	91.654	2,099,687
2022-06-02	95.200	95.800	94.200	95.800	90.801	1,656,244
2022-06-01	95.800	97.000	95.800	96.000	90.991	1,733,327
2022-05-31	96.000	97.100	95.600	96.800	91.749	6,389,000
2022-05-30	95.900	96.600	95.200	96.300	91.275	3,776,999
2022-05-27	95.400	95.600	94.600	95.000	90.043	2,710,499
2022-05-26	95.100	95.600	93.800	93.900	89.000	2,113,313
2022-05-25	93.900	95.200	93.800	95.000	90.043	2,574,473
2022-05-24	94.000	94.600	93.500	93.900	89.000	1,470,380
2022-05-23	95.300	95.600	94.000	94.600	89.664	2,091,495
2022-05-20	93.500	94.400	93.300	94.400	89.474	2,530,811
2022-05-19	92.500	93.000	91.600	92.700	87.863	2,106,253
2022-05-18	91.200	94.300	91.200	93.800	88.905	3,775,588
2022-05-17	91.500	92.800	91.400	92.200	87.389	2,258,479
2022-05-16	91.700	92.000	90.800	91.300	86.536	1,240,065

← NewerPage 18 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.