Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	51.300	51.300	49.850	49.850	47.790	1,083,001
2022-05-16	51.600	52.100	50.600	50.900	48.797	897,059
2022-05-13	50.900	53.200	50.300	51.500	49.372	1,624,209
2022-05-12	55.200	55.500	52.200	52.200	50.043	1,631,938
2022-05-11	57.000	58.800	55.000	55.300	53.015	1,904,350
2022-05-10	56.000	57.200	55.700	56.600	54.261	1,213,200
2022-05-09	58.500	58.900	55.800	55.800	53.494	1,968,165
2022-05-06	59.100	59.500	57.500	59.200	56.754	1,943,070
2022-05-05	61.000	61.200	59.700	59.800	57.329	1,267,200
2022-05-04	63.900	63.900	60.300	60.400	57.904	2,497,170
2022-05-03	64.100	64.500	63.000	63.100	60.493	985,001
2022-04-29	64.800	64.800	63.600	63.900	61.260	1,563,230
2022-04-28	64.200	65.300	63.700	64.300	61.643	1,759,906
2022-04-27	61.700	64.900	61.000	64.900	62.218	2,170,188
2022-04-26	64.700	66.300	64.000	64.600	61.931	3,957,300
2022-04-25	66.600	67.900	63.000	63.300	60.684	3,703,344
2022-04-22	68.200	69.200	66.800	66.800	64.040	3,454,538
2022-04-21	68.900	70.900	67.000	68.200	65.382	6,896,641
2022-04-20	65.700	69.300	65.100	68.100	65.286	8,265,972
2022-04-19	68.000	68.000	63.900	64.400	61.739	4,932,035
2022-04-18	65.500	69.000	65.300	65.300	62.602	9,749,568
2022-04-15	62.400	66.300	62.400	64.200	61.547	9,479,828
2022-04-14	58.500	63.100	58.500	62.000	59.438	4,246,784
2022-04-13	58.000	58.700	57.800	57.900	55.507	435,092
2022-04-12	60.000	60.300	57.500	57.800	55.412	1,603,170
2022-04-11	61.000	61.600	59.800	60.300	57.808	2,531,266
2022-04-08	58.100	60.200	57.600	59.700	57.233	1,855,703
2022-04-07	57.100	58.700	57.100	57.600	55.220	974,200
2022-04-06	57.000	57.700	56.500	57.300	54.932	416,176
2022-04-01	56.700	57.300	56.300	56.500	54.165	343,092
2022-03-31	57.200	57.200	56.800	56.800	54.453	172,309
2022-03-30	57.100	57.300	56.900	57.100	54.741	270,000
2022-03-29	56.800	57.100	56.300	56.900	54.549	298,051
2022-03-28	56.600	57.100	56.100	56.300	53.974	439,121
2022-03-25	57.100	57.200	56.100	56.200	53.878	241,052
2022-03-24	56.500	57.200	55.700	56.800	54.453	419,230
2022-03-23	56.500	56.900	56.400	56.500	54.165	399,003
2022-03-22	57.000	57.000	56.000	56.400	54.069	135,602
2022-03-21	56.100	57.300	56.100	56.600	54.261	421,021
2022-03-18	55.700	56.400	55.300	56.000	53.686	262,020
2022-03-17	54.900	56.200	54.900	55.700	53.398	480,169
2022-03-16	54.900	55.300	54.300	54.500	52.248	343,008
2022-03-15	55.500	55.500	54.300	54.500	52.248	737,012
2022-03-14	56.500	56.500	55.400	55.500	53.207	455,011
2022-03-11	56.400	56.900	56.400	56.400	54.069	340,100
2022-03-10	56.600	57.500	56.200	57.300	54.932	450,009
2022-03-09	55.100	56.200	55.100	55.900	53.590	337,045
2022-03-08	55.300	56.200	54.800	54.900	52.631	665,018
2022-03-07	57.500	57.500	55.900	56.300	53.974	641,954
2022-03-04	57.900	58.100	57.600	57.800	55.412	201,013
2022-03-03	58.600	58.700	57.900	58.200	55.795	208,036
2022-03-02	57.900	58.700	57.600	58.300	55.891	310,483
2022-03-01	57.300	58.300	57.300	58.100	55.699	534,480
2022-02-25	56.600	57.300	55.800	57.100	54.741	440,608
2022-02-24	57.000	57.500	55.900	56.000	53.686	542,010
2022-02-23	57.300	57.900	57.300	57.800	55.412	169,008
2022-02-22	58.500	58.500	57.000	57.400	55.028	535,047
2022-02-21	58.000	59.000	58.000	58.700	56.274	507,343
2022-02-18	57.600	58.100	57.600	57.900	55.507	284,040
2022-02-17	59.400	59.400	58.000	58.200	55.795	439,181

← NewerPage 19 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.