Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	89.900	90.900	89.300	90.500	85.778	2,091,518
2022-05-12	90.200	90.500	88.600	88.700	84.072	1,841,587
2022-05-11	89.500	90.500	89.400	90.200	85.493	1,857,564
2022-05-10	90.100	91.300	89.700	90.100	85.398	1,654,198
2022-05-09	89.200	91.200	89.100	90.400	85.683	2,627,318
2022-05-06	89.700	91.500	89.600	91.200	86.441	2,902,924
2022-05-05	91.200	92.200	91.000	91.900	87.105	2,021,013
2022-05-04	90.500	91.100	90.100	90.200	85.493	712,033
2022-05-03	91.600	91.800	89.800	90.200	85.493	1,244,583
2022-04-29	88.300	92.500	88.300	91.600	86.820	2,884,922
2022-04-28	88.600	89.500	88.600	89.200	84.545	2,706,014
2022-04-27	89.500	90.000	88.600	89.100	84.451	3,105,141
2022-04-26	89.800	90.800	89.500	89.700	85.019	1,881,358
2022-04-25	91.200	91.300	89.200	90.100	85.398	4,184,971
2022-04-22	91.700	92.300	91.500	92.000	87.199	1,817,195
2022-04-21	93.400	93.700	92.400	92.400	87.578	1,506,959
2022-04-20	92.200	93.400	91.800	92.700	87.863	2,643,385
2022-04-19	92.300	92.800	92.000	92.200	87.389	1,521,673
2022-04-18	91.900	92.600	91.800	91.800	87.010	1,371,572
2022-04-15	93.200	93.600	92.400	92.500	87.673	1,729,984
2022-04-14	94.000	94.000	92.800	93.400	88.526	1,534,885
2022-04-13	93.700	94.200	93.000	94.000	89.095	2,325,561
2022-04-12	93.200	93.200	92.500	92.800	87.958	1,509,424
2022-04-11	94.300	94.700	92.600	93.300	88.431	2,772,634
2022-04-08	94.100	94.500	93.300	94.400	89.474	1,477,193
2022-04-07	94.100	94.500	93.500	93.600	88.716	3,424,250
2022-04-06	93.400	95.500	93.000	95.500	90.517	3,951,200
2022-04-01	94.000	94.800	93.600	94.500	89.569	1,636,597
2022-03-31	95.500	95.700	94.300	94.300	89.379	3,026,399
2022-03-30	94.700	95.700	94.200	95.100	90.138	3,431,957
2022-03-29	95.000	95.300	94.400	94.700	89.758	2,152,907
2022-03-28	94.600	95.200	94.300	95.100	90.138	2,880,717
2022-03-25	94.800	96.200	94.700	96.200	91.180	2,367,608
2022-03-24	95.700	96.200	95.200	95.400	90.422	1,835,997
2022-03-23	96.100	97.000	95.900	96.200	91.180	2,894,015
2022-03-22	96.200	96.500	95.800	96.100	91.085	2,030,761
2022-03-21	96.000	96.200	95.200	95.600	90.611	1,405,603
2022-03-18	96.000	96.800	95.500	95.700	90.706	4,232,030
2022-03-17	95.800	96.000	95.000	96.000	90.991	5,221,901
2022-03-16	93.600	94.900	92.500	94.900	89.948	4,948,145
2022-03-15	95.200	95.300	93.500	93.600	88.716	4,115,239
2022-03-14	95.900	95.900	94.200	95.200	90.232	5,484,787
2022-03-11	97.600	97.600	95.500	95.700	90.706	6,525,832
2022-03-10	98.500	99.400	97.700	98.000	92.886	6,622,778
2022-03-09	100.50	101.00	99.100	100.00	94.782	5,360,289
2022-03-08	101.50	102.00	98.200	99.200	94.024	6,688,740
2022-03-07	102.50	103.50	100.00	100.50	95.256	12,300,130
2022-03-04	100.50	101.00	99.800	100.50	95.256	3,953,217
2022-03-03	102.00	102.50	100.50	101.50	96.204	4,483,167
2022-03-02	101.50	102.50	100.50	100.50	95.256	4,901,070
2022-03-01	99.100	100.50	98.800	100.00	94.782	5,624,632
2022-02-25	97.300	97.900	96.100	97.800	92.697	3,976,699
2022-02-24	97.200	97.200	96.000	96.900	91.844	4,169,816
2022-02-23	96.600	97.300	96.600	97.300	92.223	974,584
2022-02-22	97.600	98.500	95.900	96.100	91.085	5,606,665
2022-02-21	97.800	98.400	97.400	98.000	92.886	1,473,835
2022-02-18	98.800	99.500	98.500	98.500	93.360	1,279,853
2022-02-17	98.800	100.50	98.600	99.500	94.308	3,305,465
2022-02-16	97.600	99.500	97.000	98.600	93.455	3,578,285
2022-02-15	99.400	99.500	97.700	97.900	92.791	2,866,347

← NewerPage 19 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.