Federal Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.450	19.650	19.400	19.400	19.400	345,708
2022-08-08	19.000	19.500	18.850	19.500	19.500	621,151
2022-08-05	18.800	19.300	18.600	19.100	19.100	819,347
2022-08-04	18.700	18.850	18.100	18.450	18.450	445,834
2022-08-03	19.000	19.000	18.550	18.700	18.700	300,738
2022-08-02	19.350	19.350	18.700	18.800	18.800	1,020,842
2022-08-01	19.200	19.700	19.200	19.500	19.500	605,933
2022-07-29	19.050	19.450	19.050	19.350	19.350	508,625
2022-07-28	19.250	19.250	19.100	19.100	19.100	101,671
2022-07-27	19.200	19.300	19.050	19.250	19.250	235,393
2022-07-26	19.450	19.550	19.050	19.050	19.050	400,178
2022-07-25	19.200	19.550	19.100	19.350	19.350	413,505
2022-07-22	19.300	19.300	19.100	19.250	19.250	504,794
2022-07-21	19.050	19.300	18.800	19.300	19.300	454,533
2022-07-20	19.300	19.400	18.700	18.700	18.700	606,832
2022-07-19	19.200	19.300	19.000	19.300	19.300	328,669
2022-07-18	18.750	19.200	18.700	19.200	19.200	835,350
2022-07-15	18.650	18.800	18.450	18.750	18.750	372,385
2022-07-14	18.200	18.850	18.200	18.650	18.650	464,442
2022-07-13	18.050	18.550	18.050	18.550	18.550	748,861
2022-07-12	18.500	18.550	17.650	17.700	17.700	914,279
2022-07-11	18.750	18.900	18.700	18.700	18.700	299,068
2022-07-08	18.850	19.050	18.700	18.850	18.850	474,277
2022-07-07	18.700	18.850	18.200	18.800	18.800	580,302
2022-07-06	19.200	19.300	18.350	18.350	18.350	695,527
2022-07-05	19.100	19.250	18.800	18.950	18.950	442,079
2022-07-04	18.350	18.900	18.300	18.900	18.900	512,597
2022-07-01	19.050	19.200	18.300	18.350	18.350	1,424,652
2022-06-30	20.000	20.000	18.900	19.050	19.050	1,064,019
2022-06-29	20.000	20.050	19.800	19.800	19.800	480,356
2022-06-28	20.500	20.500	20.050	20.100	20.100	244,038
2022-06-27	20.350	20.550	20.300	20.500	20.500	636,264
2022-06-24	20.050	20.450	20.000	20.200	20.200	557,945
2022-06-23	19.750	20.350	19.750	20.050	20.050	1,103,089
2022-06-22	20.100	20.200	19.350	19.450	19.450	1,014,140
2022-06-21	20.000	20.100	19.700	20.100	20.100	809,513
2022-06-20	20.150	20.300	19.600	19.600	19.600	1,327,041
2022-06-17	20.100	20.350	19.900	20.100	20.100	797,035
2022-06-16	21.000	21.100	20.200	20.300	20.300	2,304,612
2022-06-15	20.800	21.100	20.500	20.850	20.850	1,422,333
2022-06-14	19.900	20.850	19.750	20.800	20.800	2,190,797
2022-06-13	20.500	20.500	19.850	20.050	20.050	2,418,920
2022-06-10	21.050	21.100	20.600	20.700	20.700	1,588,127
2022-06-09	21.200	21.450	21.100	21.100	21.100	1,030,491
2022-06-08	21.750	21.750	21.150	21.200	21.200	2,085,934
2022-06-07	21.500	21.700	21.100	21.600	21.600	2,823,305
2022-06-06	22.800	22.800	21.500	21.500	21.500	12,370,641
2022-06-02	23.850	24.700	23.700	23.850	23.850	2,539,293
2022-06-01	24.500	24.550	23.750	23.850	23.850	1,738,911
2022-05-31	24.600	24.850	24.500	24.500	24.500	1,513,505
2022-05-30	24.650	24.850	24.400	24.600	24.600	1,966,186
2022-05-27	24.600	24.600	24.150	24.250	24.250	644,819
2022-05-26	24.600	24.850	24.350	24.450	24.450	974,920
2022-05-25	23.950	24.500	23.950	24.500	24.500	1,400,838
2022-05-24	23.900	24.450	23.850	23.950	23.950	1,267,848
2022-05-23	24.050	24.150	23.900	24.000	24.000	712,418
2022-05-20	23.850	24.650	23.650	24.050	24.050	1,838,758
2022-05-19	23.300	23.750	23.100	23.750	23.750	666,398
2022-05-18	23.550	23.800	23.250	23.700	23.700	767,029
2022-05-17	23.000	23.600	22.750	23.450	23.450	1,016,694

← NewerPage 18 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.