Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	87.400	89.400	86.900	88.400	88.400	2,931,054
2023-05-11	90.400	91.200	86.200	86.900	86.900	4,653,131
2023-05-10	89.200	91.500	89.100	90.700	90.700	2,938,023
2023-05-09	94.100	94.100	89.200	89.200	89.200	4,954,039
2023-05-08	92.500	93.100	90.500	92.600	92.600	3,676,224
2023-05-05	94.400	94.800	91.600	92.200	92.200	6,661,211
2023-05-04	96.300	99.500	92.500	94.400	94.400	16,534,174
2023-05-03	94.000	100.00	91.100	95.700	95.700	29,675,595
2023-05-02	87.700	91.500	83.500	91.500	91.500	8,079,489
2023-04-28	79.000	83.800	78.400	83.200	83.200	3,884,240
2023-04-27	78.200	79.300	76.700	78.400	78.400	1,146,100
2023-04-26	78.900	79.500	76.700	78.400	78.400	1,831,001
2023-04-25	81.700	82.800	78.800	79.300	79.300	1,960,090
2023-04-24	80.500	82.400	80.500	80.800	80.800	1,060,100
2023-04-21	83.000	83.000	80.000	80.800	80.800	2,516,063
2023-04-20	84.000	84.700	82.600	82.600	82.600	1,788,170
2023-04-19	84.500	85.100	82.000	83.600	83.600	3,351,337
2023-04-18	86.300	86.400	83.400	83.900	83.900	3,955,588
2023-04-17	86.000	88.600	85.900	86.500	86.500	3,757,241
2023-04-14	87.300	87.500	85.400	85.400	85.400	2,551,089
2023-04-13	87.500	87.900	84.600	86.900	86.900	4,267,700
2023-04-12	87.000	87.900	86.200	87.500	87.500	3,861,688
2023-04-11	85.100	88.500	84.900	87.000	87.000	7,971,059
2023-04-10	84.800	86.400	83.700	86.000	86.000	9,332,011
2023-04-07	79.700	83.300	78.700	82.900	82.900	10,008,517
2023-04-06	76.800	81.500	76.700	79.300	79.300	11,021,814
2023-03-31	76.500	77.200	75.900	76.700	76.700	4,303,558
2023-03-30	75.500	77.100	74.600	75.600	75.600	6,978,236
2023-03-29	72.200	75.800	72.200	73.700	73.700	5,350,218
2023-03-28	72.200	72.900	71.100	72.200	72.200	2,036,088
2023-03-27	70.100	73.000	69.600	72.200	72.200	3,580,533
2023-03-24	68.000	70.600	67.600	70.100	70.100	2,158,430
2023-03-23	67.800	68.200	67.100	68.000	68.000	1,749,100
2023-03-22	70.000	70.200	67.500	67.800	67.800	2,888,502
2023-03-21	70.700	71.400	69.500	69.700	69.700	1,473,202
2023-03-20	69.800	71.200	69.000	70.300	70.300	1,649,152
2023-03-17	68.700	69.900	68.400	69.800	69.800	1,574,200
2023-03-16	68.800	69.200	67.300	67.900	67.900	1,734,050
2023-03-15	67.500	69.000	67.300	68.600	68.600	1,320,012
2023-03-14	67.300	68.200	66.500	67.200	67.200	1,779,888
2023-03-13	67.700	68.400	66.500	67.300	67.300	2,114,044
2023-03-10	71.600	71.800	68.200	68.200	68.200	4,040,639
2023-03-09	75.800	75.800	71.600	71.600	71.600	5,785,259
2023-03-08	76.900	78.300	76.000	76.100	76.100	6,831,600
2023-03-07	76.400	76.500	75.300	75.700	75.700	3,210,472
2023-03-06	75.900	76.200	72.200	75.200	75.200	3,257,242
2023-03-03	75.100	75.500	73.700	74.900	74.900	2,671,054
2023-03-02	74.700	76.500	74.000	74.100	74.100	5,701,901
2023-03-01	72.500	74.900	72.000	73.600	73.600	4,541,193
2023-02-24	72.200	72.800	71.500	71.900	71.900	2,388,136
2023-02-23	71.100	73.300	70.800	72.700	72.700	3,751,142
2023-02-22	71.900	72.700	70.300	70.600	70.600	3,866,082
2023-02-21	71.300	72.300	70.400	72.000	72.000	5,267,791
2023-02-20	68.300	71.300	67.500	70.200	70.200	4,735,532
2023-02-17	67.400	67.800	66.800	67.400	67.400	1,332,001
2023-02-16	68.000	68.300	67.000	67.500	67.500	1,288,051
2023-02-15	67.000	67.900	66.700	66.800	66.800	1,195,095
2023-02-14	68.300	68.800	67.000	67.000	67.000	1,765,117
2023-02-13	68.800	69.200	67.800	67.900	67.900	1,758,128
2023-02-10	69.900	70.500	68.200	68.400	68.400	2,679,316

← NewerPage 15 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.