Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	49.150	49.500	48.900	49.150	49.150	204,086
2022-11-03	48.400	49.350	48.150	49.250	49.250	327,291
2022-11-02	49.300	49.350	48.650	48.700	48.700	184,014
2022-11-01	47.750	49.100	47.700	48.550	48.550	338,000
2022-10-31	46.700	47.750	46.700	47.300	47.300	162,100
2022-10-28	47.100	47.300	46.250	46.250	46.250	179,050
2022-10-27	45.900	47.350	45.850	47.100	47.100	262,500
2022-10-26	46.100	46.100	45.350	45.550	45.550	248,007
2022-10-25	47.550	47.600	45.850	46.000	46.000	450,100
2022-10-24	48.000	48.100	47.550	47.600	47.600	170,000
2022-10-21	47.950	48.000	47.250	47.300	47.300	234,561
2022-10-20	48.400	48.400	47.350	48.000	48.000	178,001
2022-10-19	49.100	49.550	48.400	48.400	48.400	201,001
2022-10-18	49.500	49.950	48.900	49.000	49.000	270,101
2022-10-17	48.050	49.250	47.200	49.000	49.000	348,000
2022-10-14	47.350	49.100	47.150	48.800	48.800	622,854
2022-10-13	48.900	48.900	45.950	46.300	46.300	854,113
2022-10-12	49.100	49.100	47.600	48.100	48.100	414,100
2022-10-11	50.800	50.800	47.850	48.250	48.250	647,000
2022-10-07	49.500	50.300	49.350	49.800	49.800	620,325
2022-10-06	50.200	50.800	49.300	49.300	49.300	1,584,003
2022-10-05	49.300	49.450	47.800	48.000	48.000	613,010
2022-10-04	49.950	50.200	48.900	49.000	49.000	355,010
2022-10-03	48.900	49.500	48.100	48.300	48.300	286,000
2022-09-30	47.800	49.150	47.000	48.900	48.900	637,000
2022-09-29	47.600	49.500	47.600	48.700	48.700	500,007
2022-09-28	50.200	50.500	47.300	47.300	47.300	756,002
2022-09-27	50.600	50.600	49.200	50.200	50.200	481,025
2022-09-26	51.200	51.700	49.600	50.100	50.100	712,006
2022-09-23	54.000	54.300	51.900	52.100	52.100	740,100
2022-09-22	53.700	54.400	52.800	54.000	54.000	565,031
2022-09-21	54.700	54.900	53.600	53.600	53.600	292,100
2022-09-20	55.000	55.100	54.100	54.600	54.600	260,119
2022-09-19	55.900	56.100	54.200	54.400	54.400	510,100
2022-09-16	56.900	57.000	55.600	55.600	55.600	603,000
2022-09-15	57.500	58.500	56.800	56.800	56.800	514,100
2022-09-14	57.000	58.300	56.600	57.400	57.400	518,100
2022-09-13	58.700	58.900	57.600	57.700	57.700	735,100
2022-09-12	58.400	59.200	57.400	58.900	58.900	685,205
2022-09-08	57.200	58.000	56.700	58.000	58.000	566,000
2022-09-07	58.100	58.100	56.600	56.700	56.700	904,100
2022-09-06	59.200	59.800	57.300	57.800	57.800	1,991,000
2022-09-05	60.300	60.900	58.800	59.000	59.000	1,654,127
2022-09-02	60.700	61.300	59.800	60.300	60.300	1,469,440
2022-09-01	60.100	61.100	59.500	60.000	60.000	1,793,044
2022-08-31	61.600	62.400	59.900	59.900	59.900	4,373,244
2022-08-30	59.900	61.100	59.100	60.400	60.400	1,848,001
2022-08-29	58.800	61.000	58.700	59.100	59.100	2,015,152
2022-08-26	59.500	62.800	59.200	60.300	60.300	5,014,115
2022-08-25	59.500	60.200	58.700	59.400	59.400	2,226,105
2022-08-24	57.200	61.200	56.500	59.100	59.100	5,006,266
2022-08-23	59.800	60.000	56.800	57.200	57.200	3,869,500
2022-08-22	55.600	61.000	55.600	60.000	60.000	6,986,000
2022-08-19	55.100	56.300	54.900	55.500	55.500	1,442,522
2022-08-18	54.600	55.500	54.100	54.900	54.900	774,178
2022-08-17	55.000	55.200	54.300	54.600	54.600	726,054
2022-08-16	53.900	55.200	53.500	54.400	54.400	1,722,042
2022-08-15	54.800	54.800	53.400	53.700	53.700	907,080
2022-08-12	53.000	55.200	52.500	53.700	53.700	2,195,600
2022-08-11	55.900	55.900	52.800	53.200	53.200	6,590,314

← NewerPage 17 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.