Formosa Laboratories Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	58.000	59.500	57.500	58.700	56.274	742,206
2022-02-15	57.000	59.000	57.000	57.500	55.124	648,025
2022-02-14	57.300	57.400	56.700	56.700	54.357	298,010
2022-02-11	57.400	58.300	57.300	57.900	55.507	660,112
2022-02-10	57.000	57.700	57.000	57.400	55.028	356,004
2022-02-09	57.200	57.300	56.600	56.900	54.549	319,759
2022-02-08	55.900	57.200	55.900	57.000	54.645	471,101
2022-02-07	54.600	56.300	54.600	55.900	53.590	339,140
2022-01-26	54.400	54.800	54.200	54.400	52.152	290,003
2022-01-25	55.200	55.200	54.000	54.100	51.865	578,159
2022-01-24	55.600	55.600	55.100	55.300	53.015	438,216
2022-01-21	56.700	56.900	55.700	55.700	53.398	731,951
2022-01-20	56.500	57.100	56.300	56.600	54.261	253,002
2022-01-19	57.100	57.100	56.400	56.500	54.165	384,001
2022-01-18	58.000	58.200	57.000	57.100	54.741	315,100
2022-01-17	56.300	58.300	56.300	57.700	55.316	472,467
2022-01-14	57.400	57.400	56.600	56.700	54.357	578,215
2022-01-13	57.800	58.300	57.200	57.800	55.412	335,006
2022-01-12	58.900	59.300	57.300	57.500	55.124	1,053,335
2022-01-11	60.300	60.300	58.700	58.900	56.466	804,140
2022-01-10	59.500	61.100	59.500	60.200	57.712	833,296
2022-01-07	60.600	60.800	59.100	59.500	57.041	994,050
2022-01-06	60.700	61.500	60.300	60.300	57.808	959,149
2022-01-05	61.000	61.900	60.400	60.500	58.000	900,360
2022-01-04	60.600	61.300	60.300	60.800	58.288	532,002
2022-01-03	61.100	61.200	59.600	60.900	58.384	1,090,049
2021-12-30	61.200	61.300	60.400	60.500	58.000	748,022
2021-12-29	60.900	60.900	60.400	60.700	58.192	780,561
2021-12-28	61.200	61.600	60.200	61.000	58.479	1,764,108
2021-12-27	59.600	62.200	59.600	61.200	58.671	4,134,879
2021-12-24	58.600	59.200	58.400	58.500	56.083	612,018
2021-12-23	59.100	59.100	58.300	58.500	56.083	466,126
2021-12-22	58.700	59.200	58.600	58.700	56.274	475,041
2021-12-21	58.600	58.800	58.200	58.700	56.274	524,144
2021-12-20	58.300	59.400	58.100	58.800	56.370	1,378,100
2021-12-17	57.900	58.500	57.600	58.000	55.603	616,701
2021-12-16	58.700	58.700	57.400	57.600	55.220	711,140
2021-12-15	57.500	59.000	57.100	58.100	55.699	1,141,003
2021-12-14	58.100	58.600	56.800	56.900	54.549	708,081
2021-12-13	58.700	58.700	57.800	58.100	55.699	646,023
2021-12-10	58.100	58.800	57.600	58.000	55.603	681,392
2021-12-09	58.800	59.000	57.400	57.800	55.412	1,134,000
2021-12-08	57.700	59.100	57.400	58.600	56.179	2,041,119
2021-12-07	57.000	57.900	56.500	57.300	54.932	1,445,163
2021-12-06	56.500	57.000	56.100	56.100	53.782	480,015
2021-12-03	56.000	56.400	55.600	56.300	53.974	646,100
2021-12-02	56.000	56.300	55.300	55.400	53.111	1,044,050
2021-12-01	56.200	56.400	55.700	55.700	53.398	1,023,306
2021-11-30	56.800	56.800	56.000	56.000	53.686	872,093
2021-11-29	57.800	59.000	56.500	56.500	54.165	2,506,112
2021-11-26	57.700	59.400	57.200	57.300	54.932	2,126,166
2021-11-25	58.100	58.300	57.200	57.800	55.412	964,038
2021-11-24	56.200	58.000	55.800	57.900	55.507	1,573,051
2021-11-23	57.800	58.400	56.000	56.200	53.878	1,648,015
2021-11-22	56.800	57.600	56.400	57.200	54.836	1,360,000
2021-11-19	57.800	57.800	56.600	56.600	54.261	869,255
2021-11-18	57.100	57.800	56.900	57.500	55.124	906,000
2021-11-17	56.700	57.500	56.500	57.400	55.028	821,234
2021-11-16	57.200	57.600	56.300	56.400	54.069	1,398,000
2021-11-15	57.600	57.900	56.900	57.200	54.836	976,081

← NewerPage 20 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.