Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	86.200	87.400	86.200	87.300	87.300	910,149
2023-11-03	87.400	88.500	86.300	86.300	86.300	1,168,300
2023-11-02	87.800	87.800	85.700	87.400	87.400	1,304,739
2023-11-01	86.800	88.200	86.000	87.100	87.100	1,221,070
2023-10-31	88.400	88.400	85.500	85.900	85.900	1,520,262
2023-10-30	87.200	88.000	86.600	87.400	87.400	1,498,001
2023-10-27	84.800	87.900	84.800	87.300	87.300	3,440,369
2023-10-26	85.000	86.800	83.800	84.000	84.000	1,751,540
2023-10-25	84.900	86.400	84.700	85.700	85.700	1,244,306
2023-10-24	82.200	85.400	82.200	85.000	85.000	2,146,645
2023-10-23	79.800	82.600	79.600	82.100	82.100	1,024,140
2023-10-20	79.600	80.500	78.300	80.000	80.000	716,001
2023-10-19	78.100	81.500	78.100	79.600	79.600	1,394,656
2023-10-18	80.300	80.300	78.300	78.800	78.800	1,172,033
2023-10-17	82.700	82.800	79.800	79.800	79.800	2,030,103
2023-10-16	82.800	83.500	82.000	82.000	82.000	1,021,004
2023-10-13	83.800	84.400	83.300	83.300	83.300	906,110
2023-10-12	84.400	84.400	83.000	84.000	84.000	1,016,800
2023-10-11	83.800	85.200	83.100	83.100	83.100	1,143,505
2023-10-06	85.100	85.600	83.700	83.800	83.800	2,520,475
2023-10-05	86.300	87.300	85.700	86.000	86.000	871,031
2023-10-04	85.900	86.800	85.000	86.300	86.300	916,057
2023-10-03	89.000	90.100	85.800	85.900	85.900	2,375,000
2023-10-02	88.400	89.200	87.500	88.600	88.600	1,327,500
2023-09-28	87.400	88.000	86.600	87.700	87.700	801,134
2023-09-27	85.800	87.000	85.600	86.700	86.700	618,046
2023-09-26	87.600	87.900	85.800	85.800	85.800	920,016
2023-09-25	85.900	88.200	85.500	87.400	87.400	1,096,345
2023-09-22	85.000	87.000	84.700	85.900	85.900	1,045,002
2023-09-21	88.000	89.500	85.500	85.600	85.600	2,278,022
2023-09-20	89.000	89.400	88.000	88.000	88.000	1,234,200
2023-09-19	92.500	93.000	88.500	88.500	88.500	4,310,052
2023-09-18	91.000	93.100	91.000	92.200	92.200	1,779,329
2023-09-15	94.500	95.500	91.700	91.700	91.700	4,026,339
2023-09-14	93.500	94.400	90.900	93.400	93.400	4,574,176
2023-09-13	91.000	92.300	90.300	92.300	92.300	3,032,283
2023-09-12	89.600	91.700	89.600	90.800	90.800	3,308,178
2023-09-11	90.000	92.600	87.800	88.700	88.700	4,868,300
2023-09-08	91.500	92.000	89.300	90.000	90.000	3,877,118
2023-09-07	87.200	92.800	86.900	91.800	91.800	7,051,703
2023-09-06	87.600	89.600	86.900	87.500	87.500	3,896,061
2023-09-05	85.600	86.800	85.500	86.300	86.300	1,408,202
2023-09-04	88.000	88.000	86.000	86.100	86.100	2,241,999
2023-09-01	86.300	91.500	86.100	87.700	87.700	6,408,010
2023-08-31	85.300	87.400	85.000	85.800	85.800	1,758,002
2023-08-30	84.200	86.500	83.700	85.200	85.200	1,469,288
2023-08-29	83.600	84.100	82.600	83.300	83.300	1,759,013
2023-08-28	83.100	83.900	81.600	83.300	83.300	2,103,000
2023-08-25	85.400	86.300	83.700	83.700	83.700	1,855,150
2023-08-24	86.700	87.500	85.100	85.200	85.200	1,792,055
2023-08-23	88.500	88.900	86.800	86.800	86.800	1,894,004
2023-08-22	90.500	90.500	87.500	88.400	88.400	2,831,651
2023-08-21	90.000	91.500	88.500	90.000	90.000	2,851,300
2023-08-18	89.000	92.600	88.200	88.500	88.500	5,193,102
2023-08-17	88.500	91.700	85.800	90.500	90.500	9,853,556
2023-08-16	85.100	86.800	84.100	85.400	85.400	2,753,500
2023-08-15	85.500	88.300	84.500	87.000	87.000	3,754,425
2023-08-14	89.300	89.700	84.800	85.800	85.800	6,212,492
2023-08-11	91.200	92.800	88.500	90.600	90.600	6,110,409
2023-08-10	95.500	98.300	92.100	92.100	92.100	8,218,102

← NewerPage 13 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-27	2.0000 TWD
2019-08-14	0.5000 TWD

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