Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	20.400	20.600	20.350	20.350	20.350	369,630
2023-02-07	20.500	20.600	20.350	20.350	20.350	383,518
2023-02-06	20.800	20.950	20.400	20.400	20.400	1,177,575
2023-02-03	20.650	21.050	20.600	20.900	20.900	735,166
2023-02-02	20.700	21.000	20.550	20.800	20.800	1,542,218
2023-02-01	20.900	21.000	20.750	20.750	20.750	160,458
2023-01-31	20.550	21.000	20.550	20.900	20.900	326,974
2023-01-30	20.400	20.750	20.400	20.500	20.500	335,569
2023-01-17	20.400	20.500	20.250	20.350	20.350	129,324
2023-01-16	20.300	20.300	20.150	20.300	20.300	152,060
2023-01-13	20.550	20.550	20.200	20.250	20.250	159,953
2023-01-12	20.750	20.750	20.350	20.350	20.350	152,549
2023-01-11	20.900	20.900	20.550	20.650	20.650	133,257
2023-01-10	20.500	21.250	20.500	20.700	20.700	716,032
2023-01-09	20.350	20.750	20.350	20.700	20.700	505,147
2023-01-06	20.150	20.400	20.150	20.300	20.300	391,165
2023-01-05	20.300	20.400	20.050	20.100	20.100	162,854
2023-01-04	20.000	20.400	19.850	20.300	20.300	420,207
2023-01-03	19.900	20.000	19.700	19.950	19.950	388,645
2022-12-30	20.100	20.300	20.000	20.000	20.000	370,846
2022-12-29	20.100	20.250	19.950	20.200	20.200	400,728
2022-12-28	20.500	20.600	20.100	20.100	20.100	386,583
2022-12-27	20.600	20.750	20.400	20.550	20.550	374,733
2022-12-26	20.750	20.750	20.350	20.400	20.400	434,269
2022-12-23	20.650	20.800	20.400	20.450	20.450	354,650
2022-12-22	21.000	21.000	20.700	20.700	20.700	176,843
2022-12-21	20.500	21.050	20.500	20.900	20.900	593,192
2022-12-20	20.950	21.000	20.350	20.400	20.400	557,024
2022-12-19	20.950	21.000	20.800	20.850	20.850	219,652
2022-12-16	20.950	21.100	20.750	20.950	20.950	440,233
2022-12-15	21.200	21.350	20.950	21.150	21.150	477,778
2022-12-14	21.100	21.500	21.100	21.250	21.250	629,428
2022-12-13	21.100	21.100	20.800	20.800	20.800	572,420
2022-12-12	21.150	21.150	20.800	20.950	20.950	657,566
2022-12-09	21.300	21.300	20.950	20.950	20.950	276,814
2022-12-08	20.800	21.250	20.800	21.150	21.150	347,280
2022-12-07	21.000	21.200	20.800	20.950	20.950	466,777
2022-12-06	21.550	21.550	20.900	20.900	20.900	649,010
2022-12-05	21.350	21.700	21.350	21.400	21.400	365,237
2022-12-02	21.550	21.700	21.350	21.500	21.500	525,325
2022-12-01	21.750	21.750	21.200	21.350	21.350	769,377
2022-11-30	21.250	21.750	21.000	21.450	21.450	1,308,205
2022-11-29	20.900	21.400	20.900	20.950	20.950	926,951
2022-11-28	21.150	21.200	20.750	21.050	21.050	1,027,406
2022-11-25	22.050	22.050	21.100	21.250	21.250	4,802,547
2022-11-24	20.200	21.850	20.200	21.850	21.850	8,117,156
2022-11-23	20.000	20.050	19.900	19.900	19.900	116,379
2022-11-22	20.000	20.100	19.850	19.850	19.850	167,864
2022-11-21	20.100	20.150	19.800	19.950	19.950	445,733
2022-11-18	19.800	20.150	19.750	19.800	19.800	274,728
2022-11-17	19.750	20.050	19.650	19.800	19.800	220,264
2022-11-16	20.050	20.200	19.600	19.600	19.600	578,342
2022-11-15	19.600	20.000	19.600	19.800	19.800	362,376
2022-11-14	19.400	20.000	19.350	19.800	19.800	708,517
2022-11-11	19.250	19.500	19.150	19.250	19.250	205,621
2022-11-10	19.200	19.350	19.000	19.200	19.200	205,777
2022-11-09	19.300	19.450	19.100	19.100	19.100	290,569
2022-11-08	19.050	19.200	19.000	19.100	19.100	191,552
2022-11-07	18.850	19.100	18.850	19.000	19.000	162,833
2022-11-04	18.900	18.950	18.700	18.800	18.800	273,449

← NewerPage 16 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-11-09	0.0200 TWD

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