Formosa Chemicals & Fibre Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	26.300	26.800	26.100	26.500	26.500	14,046,740
2025-05-06	26.400	26.800	25.800	26.000	26.000	16,884,870
2025-05-05	25.100	26.400	25.100	26.200	26.200	22,760,594
2025-05-02	25.150	25.150	24.650	25.000	25.000	6,751,678
2025-04-30	25.050	25.100	24.850	24.900	24.900	6,072,426
2025-04-29	24.850	25.350	24.600	25.100	25.100	6,898,153
2025-04-28	25.150	25.200	24.600	24.750	24.750	7,232,211
2025-04-25	25.200	25.300	25.050	25.050	25.050	5,304,273
2025-04-24	25.300	25.450	24.800	24.850	24.850	5,935,934
2025-04-23	25.050	25.400	24.850	25.350	25.350	6,587,082
2025-04-22	24.450	24.800	24.150	24.550	24.550	5,021,694
2025-04-21	25.200	25.200	24.600	24.600	24.600	7,694,695
2025-04-18	25.550	25.550	25.250	25.300	25.300	4,138,508
2025-04-17	25.350	25.700	25.100	25.500	25.500	5,755,375
2025-04-16	26.150	26.250	25.100	25.350	25.350	15,196,059
2025-04-15	25.550	26.450	25.500	26.450	26.450	11,825,429
2025-04-14	24.900	25.850	24.900	25.450	25.450	14,335,171
2025-04-11	24.100	25.150	24.050	25.100	25.100	17,150,206
2025-04-10	25.050	25.100	24.400	25.100	25.100	13,991,969
2025-04-09	24.700	24.950	22.850	22.850	22.850	29,177,749
2025-04-08	24.800	25.700	24.700	25.350	25.350	27,598,090
2025-04-07	24.900	24.900	24.900	24.900	24.900	5,020,026
2025-04-02	27.000	27.700	26.650	27.650	27.650	9,189,529
2025-04-01	26.150	27.400	26.150	27.200	27.200	10,742,140
2025-03-31	26.150	26.550	26.000	26.050	26.050	18,478,477
2025-03-28	27.900	27.900	26.750	26.900	26.900	19,441,725
2025-03-27	27.850	28.000	27.500	27.950	27.950	9,470,073
2025-03-26	28.150	28.300	27.800	27.850	27.850	9,089,352
2025-03-25	28.400	28.750	28.000	28.000	28.000	10,489,581
2025-03-24	28.800	28.950	28.200	28.250	28.250	13,086,813
2025-03-21	29.400	29.400	28.450	28.650	28.650	77,012,071
2025-03-20	29.100	29.750	29.050	29.500	29.500	12,518,434
2025-03-19	29.450	29.450	28.750	29.000	29.000	15,724,439
2025-03-18	29.350	30.250	29.250	29.450	29.450	19,767,367
2025-03-17	29.050	29.900	28.650	29.300	29.300	16,909,012
2025-03-14	28.050	29.000	28.000	28.850	28.850	16,304,228
2025-03-13	28.950	29.050	27.850	27.850	27.850	19,032,503
2025-03-12	29.050	29.150	28.600	28.900	28.900	12,607,830
2025-03-11	29.000	29.350	28.200	29.100	29.100	21,544,888
2025-03-10	29.150	29.900	29.000	29.600	29.600	15,881,456
2025-03-07	29.000	29.300	28.650	29.100	29.100	16,781,471
2025-03-06	29.950	30.000	29.050	29.250	29.250	19,519,331
2025-03-05	28.150	30.100	28.050	29.950	29.950	27,049,887
2025-03-04	28.350	28.400	27.700	28.100	28.100	19,960,134
2025-03-03	29.450	29.600	28.800	28.800	28.800	16,762,622
2025-02-27	30.050	30.300	29.300	29.700	29.700	23,481,725
2025-02-26	30.550	30.600	29.800	30.050	30.050	18,571,153
2025-02-25	29.500	30.900	29.350	30.550	30.550	29,885,650
2025-02-24	29.250	29.850	29.050	29.750	29.750	14,255,554
2025-02-21	29.000	29.400	28.700	29.400	29.400	9,250,592
2025-02-20	29.200	29.650	28.700	29.000	29.000	15,327,229
2025-02-19	28.350	29.350	28.350	29.050	29.050	14,963,173
2025-02-18	29.300	29.350	28.250	28.550	28.550	16,556,851
2025-02-17	29.000	29.500	28.300	29.300	29.300	23,108,879
2025-02-14	28.500	29.200	27.900	28.800	28.800	28,495,113
2025-02-13	26.800	28.400	26.600	28.350	28.350	27,609,972
2025-02-12	26.050	27.350	25.950	26.700	26.700	25,672,257
2025-02-11	26.300	26.750	25.950	26.000	26.000	13,459,924
2025-02-10	26.050	26.500	26.000	26.050	26.050	9,753,218
2025-02-07	26.900	26.900	26.050	26.100	26.100	10,929,922

← NewerPage 7 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-14	0.9500 TWD
2022-06-28	4.8000 TWD
2021-07-27	2.5000 TWD
2020-07-01	3.8000 TWD
2019-06-26	6.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.