Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	101.00	102.00	98.600	98.900	93.739	4,737,355
2022-02-11	97.700	99.900	97.700	98.700	93.550	2,757,263
2022-02-10	98.000	99.000	98.000	98.500	93.360	1,676,454
2022-02-09	97.500	99.000	96.500	98.900	93.739	2,825,207
2022-02-08	97.200	98.500	97.200	98.000	92.886	1,772,718
2022-02-07	95.700	98.500	95.500	97.800	92.697	3,791,603
2022-01-26	95.900	96.700	95.700	96.100	91.085	1,526,651
2022-01-25	96.400	97.800	95.100	95.600	90.611	4,494,313
2022-01-24	96.700	98.200	96.300	98.000	92.886	1,645,507
2022-01-21	97.500	98.100	96.200	96.700	91.654	2,450,774
2022-01-20	98.000	98.800	97.800	98.100	92.981	1,380,418
2022-01-19	98.000	98.800	97.300	98.200	93.076	2,543,407
2022-01-18	97.300	98.700	97.300	98.000	92.886	1,464,390
2022-01-17	97.900	98.100	97.200	97.300	92.223	1,851,536
2022-01-14	99.300	99.500	98.000	98.500	93.360	2,311,204
2022-01-13	99.600	100.50	99.500	100.50	95.256	2,349,373
2022-01-12	98.900	99.400	98.300	99.400	94.213	2,232,806
2022-01-11	97.000	98.500	96.800	98.400	93.265	2,813,699
2022-01-10	97.300	97.800	96.500	97.800	92.697	1,267,218
2022-01-07	97.800	98.100	97.300	97.300	92.223	1,969,438
2022-01-06	96.900	97.900	96.300	97.300	92.223	2,593,255
2022-01-05	95.500	96.600	95.500	96.200	91.180	1,590,332
2022-01-04	95.400	96.400	95.300	96.100	91.085	1,439,347
2022-01-03	95.900	96.800	95.800	95.800	90.801	1,054,570
2021-12-30	96.400	96.700	95.500	95.900	90.896	1,415,782
2021-12-29	97.200	97.200	95.600	96.500	91.465	3,318,112
2021-12-28	97.400	97.400	96.400	97.000	91.938	1,282,551
2021-12-27	97.000	97.500	96.100	97.100	92.033	1,668,691
2021-12-24	96.800	97.100	96.400	96.800	91.749	1,846,842
2021-12-23	95.300	96.200	95.300	96.200	91.180	1,061,290
2021-12-22	95.400	95.500	94.800	95.000	90.043	1,412,996
2021-12-21	95.200	95.200	94.400	95.000	90.043	3,264,228
2021-12-20	95.100	95.500	94.700	95.000	90.043	2,647,314
2021-12-17	95.100	96.000	94.800	95.900	90.896	4,099,395
2021-12-16	95.300	95.800	94.600	95.100	90.138	3,170,874
2021-12-15	95.600	96.000	94.100	94.700	89.758	6,437,555
2021-12-14	95.100	96.500	95.100	95.600	90.611	2,303,895
2021-12-13	97.100	97.100	95.000	95.700	90.706	2,706,560
2021-12-10	97.100	97.600	96.100	96.700	91.654	1,877,622
2021-12-09	97.700	98.200	97.300	97.500	92.412	1,510,271
2021-12-08	98.100	98.500	97.100	97.700	92.602	2,612,448
2021-12-07	97.000	97.900	96.400	97.700	92.602	3,280,913
2021-12-06	96.200	97.300	96.100	97.000	91.938	1,344,255
2021-12-03	96.800	97.600	96.300	97.000	91.938	1,667,486
2021-12-02	96.000	97.300	95.900	97.000	91.938	1,501,039
2021-12-01	95.200	97.500	95.200	96.800	91.749	2,478,712
2021-11-30	96.400	97.200	95.400	95.400	90.422	7,230,810
2021-11-29	95.900	97.500	95.200	97.200	92.128	3,071,143
2021-11-26	97.300	97.900	96.800	97.000	91.938	3,487,292
2021-11-25	99.000	99.000	97.700	98.400	93.265	1,583,132
2021-11-24	97.000	99.000	96.500	98.800	93.644	3,317,175
2021-11-23	96.500	97.000	95.600	96.000	90.991	3,757,971
2021-11-22	98.300	98.300	96.900	97.000	91.938	5,500,547
2021-11-19	100.00	100.50	98.500	98.800	93.644	3,727,228
2021-11-18	100.50	101.00	99.400	100.50	95.256	5,177,785
2021-11-17	101.50	102.00	100.00	101.50	96.204	3,513,387
2021-11-16	102.50	103.00	102.00	102.00	96.678	1,146,046
2021-11-15	102.50	103.50	101.50	103.00	97.625	2,415,854
2021-11-12	101.50	103.00	101.50	102.50	97.151	1,841,286
2021-11-11	102.00	102.50	100.00	102.00	96.678	2,397,589

← NewerPage 20 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.