Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	50.900	50.900	50.900	50.900	50.900	291,124
2022-08-09	46.350	46.350	46.350	46.350	46.350	0
2022-08-08	45.800	46.700	45.700	46.350	46.350	435,500
2022-08-05	45.050	45.850	45.000	45.600	45.600	191,000
2022-08-04	45.300	45.300	44.200	44.600	44.600	388,000
2022-08-03	45.850	46.200	45.300	45.350	45.350	335,071
2022-08-02	47.150	47.150	45.850	45.850	45.850	460,004
2022-08-01	46.800	47.600	46.450	47.150	47.150	298,110
2022-07-29	46.500	46.600	46.200	46.350	46.350	247,597
2022-07-28	47.000	47.000	46.200	46.200	46.200	205,001
2022-07-27	46.850	47.150	46.600	46.700	46.700	322,400
2022-07-26	49.350	49.500	48.200	48.400	46.400	470,002
2022-07-25	48.500	50.200	48.500	49.350	47.311	798,006
2022-07-22	48.150	48.700	48.000	48.500	46.496	584,150
2022-07-21	47.450	47.950	47.300	47.600	45.633	276,132
2022-07-20	47.400	47.750	47.150	47.400	45.441	223,000
2022-07-19	47.350	48.100	47.200	47.300	45.346	202,001
2022-07-18	46.700	47.700	46.600	47.350	45.393	276,003
2022-07-15	47.500	47.500	46.150	46.550	44.626	426,022
2022-07-14	47.250	47.300	46.500	47.050	45.106	241,021
2022-07-13	47.350	47.750	47.300	47.300	45.346	184,224
2022-07-12	48.600	48.600	46.850	46.850	44.914	353,000
2022-07-11	47.550	48.700	47.500	48.600	46.592	298,005
2022-07-08	48.000	48.050	47.250	47.550	45.585	386,000
2022-07-07	48.200	48.200	46.350	47.550	45.585	357,000
2022-07-06	47.150	48.700	47.000	47.250	45.298	491,000
2022-07-05	47.000	47.650	46.250	47.350	45.393	450,000
2022-07-04	47.650	48.100	46.000	46.250	44.339	753,001
2022-07-01	50.500	50.600	47.300	47.300	45.346	1,299,027
2022-06-30	50.800	51.200	49.800	50.500	48.413	835,110
2022-06-29	50.500	51.700	50.300	51.100	48.988	465,100
2022-06-28	51.600	52.000	50.400	50.700	48.605	706,100
2022-06-27	50.900	52.300	50.100	51.500	49.372	1,107,005
2022-06-24	51.000	51.000	49.900	50.400	48.317	631,000
2022-06-23	49.500	51.200	49.500	50.700	48.605	1,244,300
2022-06-22	50.900	51.700	49.550	49.550	47.503	748,001
2022-06-21	49.700	51.200	49.650	50.900	48.797	804,000
2022-06-20	50.700	51.700	49.300	49.300	47.263	799,184
2022-06-17	50.600	51.800	50.200	50.600	48.509	622,055
2022-06-16	50.500	52.200	50.200	50.600	48.509	1,529,151
2022-06-15	48.900	50.600	48.900	50.000	47.934	708,698
2022-06-14	49.350	49.550	48.100	48.850	46.831	572,480
2022-06-13	50.500	50.500	49.400	49.550	47.503	1,074,141
2022-06-10	50.300	51.500	50.300	51.200	49.084	703,277
2022-06-09	49.700	51.900	49.700	50.800	48.701	1,505,814
2022-06-08	49.300	49.800	49.250	49.600	47.550	588,150
2022-06-07	49.000	49.300	48.800	49.100	47.071	286,172
2022-06-06	48.800	49.400	48.800	49.050	47.023	215,110
2022-06-02	48.900	49.250	48.750	48.800	46.784	263,408
2022-06-01	49.050	49.350	48.900	49.000	46.975	383,000
2022-05-31	48.850	49.150	48.600	49.050	47.023	379,500
2022-05-30	48.000	49.300	47.800	49.100	47.071	417,031
2022-05-27	47.900	48.100	47.750	47.800	45.825	293,000
2022-05-26	47.950	48.550	47.650	47.750	45.777	516,000
2022-05-25	48.400	48.450	47.600	47.850	45.873	579,000
2022-05-24	49.200	49.350	48.250	48.300	46.304	558,408
2022-05-23	49.100	49.600	48.900	49.050	47.023	395,348
2022-05-20	49.000	49.350	48.650	48.950	46.927	776,000
2022-05-19	49.950	50.500	48.750	49.150	47.119	1,647,056
2022-05-18	50.000	51.500	50.000	51.300	49.180	691,010

← NewerPage 18 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.