Formosan Rubber Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	23.150	23.450	23.150	23.350	23.350	163,149
2023-11-03	23.350	23.450	23.350	23.350	23.350	175,044
2023-11-02	23.350	23.450	23.350	23.350	23.350	120,537
2023-11-01	23.400	23.650	23.350	23.350	23.350	186,083
2023-10-31	23.600	23.600	23.350	23.350	23.350	247,682
2023-10-30	23.550	23.550	23.350	23.550	23.550	71,577
2023-10-27	23.500	23.550	23.500	23.500	23.500	89,408
2023-10-26	23.550	23.600	23.450	23.450	23.450	198,430
2023-10-25	23.600	23.700	23.450	23.450	23.450	305,726
2023-10-24	23.600	23.800	23.450	23.600	23.600	350,260
2023-10-23	23.400	23.650	23.350	23.600	23.600	209,888
2023-10-20	23.400	23.500	23.350	23.450	23.450	140,719
2023-10-19	23.600	23.800	23.350	23.450	23.450	314,524
2023-10-18	23.850	23.850	23.600	23.600	23.600	319,456
2023-10-17	24.050	24.050	23.750	23.800	23.800	293,692
2023-10-16	23.550	24.100	23.350	23.950	23.950	770,168
2023-10-13	22.950	23.600	22.950	23.600	23.600	374,362
2023-10-12	23.000	23.050	22.850	23.050	23.050	275,716
2023-10-11	22.900	23.000	22.850	22.900	22.900	304,030
2023-10-06	22.850	23.000	22.850	22.900	22.900	119,212
2023-10-05	22.850	22.900	22.800	22.850	22.850	121,379
2023-10-04	22.950	22.950	22.750	22.800	22.800	301,500
2023-10-03	22.850	23.000	22.800	22.950	22.950	316,227
2023-10-02	22.900	22.950	22.800	22.850	22.850	405,632
2023-09-28	22.800	22.950	22.750	22.900	22.900	421,792
2023-09-27	22.800	22.900	22.750	22.800	22.800	257,165
2023-09-26	22.850	22.900	22.800	22.850	22.850	248,224
2023-09-25	22.850	22.900	22.800	22.850	22.850	164,442
2023-09-22	22.800	22.900	22.750	22.850	22.850	341,402
2023-09-21	22.900	22.900	22.750	22.850	22.850	343,260
2023-09-20	23.050	23.050	22.850	22.900	22.900	158,498
2023-09-19	22.800	23.000	22.800	22.950	22.950	430,016
2023-09-18	22.800	23.100	22.800	23.000	23.000	412,853
2023-09-06	22.000	22.050	21.800	21.850	21.850	820,716
2023-09-05	22.200	22.200	21.950	22.050	22.050	638,093
2023-09-04	21.950	22.400	21.800	22.200	22.200	1,306,954
2023-09-01	21.800	22.200	21.750	21.950	21.950	1,242,855
2023-08-31	21.750	21.850	21.700	21.750	21.750	514,688
2023-08-30	21.850	21.850	21.650	21.700	21.700	292,063
2023-08-29	21.650	21.800	21.650	21.800	21.800	308,481
2023-08-28	21.650	21.800	21.600	21.800	21.800	419,875
2023-08-25	21.450	21.850	21.350	21.650	21.650	944,588
2023-08-24	21.400	21.500	21.300	21.400	21.400	367,726
2023-08-23	21.150	21.300	21.150	21.300	21.300	283,608
2023-08-22	21.200	21.300	21.150	21.200	21.200	222,003
2023-08-21	21.200	21.250	21.150	21.250	21.250	265,162
2023-08-18	21.200	21.400	21.200	21.200	21.200	191,967
2023-08-17	21.200	21.200	21.050	21.200	21.200	249,886
2023-08-16	21.300	21.300	21.100	21.200	21.200	105,311
2023-08-15	21.200	21.350	21.050	21.300	21.300	250,362
2023-08-14	21.400	21.400	21.150	21.200	21.200	469,676
2023-08-11	21.400	21.500	21.300	21.400	21.400	355,066
2023-08-10	21.350	21.400	21.250	21.300	21.300	376,572
2023-08-09	21.500	21.550	21.400	21.400	21.400	268,086
2023-08-08	21.600	21.650	21.300	21.400	21.400	487,221
2023-08-07	21.450	21.700	21.450	21.600	21.600	467,663
2023-08-04	21.350	21.550	21.300	21.450	21.450	296,309
2023-08-02	21.450	21.450	21.300	21.350	21.350	288,429
2023-08-01	21.400	21.400	21.300	21.400	21.400	283,030
2023-07-31	21.450	21.450	21.250	21.300	21.300	510,391

← NewerPage 13 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-05	1.3333 TWD
2022-07-01	1.3333 TWD
2021-08-24	1.6667 TWD
2020-07-03	0.9088 TWD
2019-06-24	0.7556 TWD

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