Formosan Rubber Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.150 | 29.150 | 28.750 | 28.950 | 28.950 | 318,090 |
| 2026-10-21 | 28.400 | 29.050 | 28.400 | 29.050 | 29.050 | 354,891 |
| 2026-10-20 | 28.050 | 28.600 | 28.050 | 28.350 | 28.350 | 238,403 |
| 2026-10-19 | 28.550 | 28.550 | 28.200 | 28.300 | 28.300 | 232,218 |
| 2026-10-16 | 28.850 | 29.100 | 28.500 | 28.650 | 28.650 | 328,231 |
| 2026-10-15 | 28.800 | 28.850 | 28.550 | 28.750 | 28.750 | 267,895 |
| 2026-10-14 | 28.350 | 28.850 | 28.350 | 28.800 | 28.800 | 445,480 |
| 2026-10-13 | 27.800 | 28.400 | 27.800 | 28.150 | 28.150 | 401,339 |
| 2026-10-12 | 28.100 | 28.850 | 27.950 | 28.100 | 28.100 | 570,639 |
| 2026-10-08 | 28.150 | 28.750 | 28.150 | 28.500 | 28.500 | 439,529 |
| 2026-10-07 | 27.900 | 28.450 | 27.800 | 28.150 | 28.150 | 710,344 |
| 2026-10-06 | 27.000 | 28.000 | 27.000 | 27.750 | 27.750 | 934,539 |
| 2026-10-05 | 27.000 | 27.150 | 26.950 | 27.100 | 27.100 | 252,366 |
| 2026-10-02 | 26.800 | 27.050 | 26.700 | 26.950 | 26.950 | 215,024 |
| 2026-10-01 | 26.900 | 27.050 | 26.800 | 26.950 | 26.950 | 391,112 |
| 2026-09-30 | 27.000 | 27.050 | 26.800 | 27.000 | 27.000 | 268,049 |
| 2026-09-29 | 26.750 | 27.050 | 26.750 | 26.800 | 26.800 | 189,305 |
| 2026-09-24 | 26.850 | 27.200 | 26.850 | 26.950 | 26.950 | 177,101 |
| 2026-09-23 | 26.850 | 27.100 | 26.850 | 26.900 | 26.900 | 177,319 |
Page 1 of 1 · 19 trading days
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.