UK Markets closed

Formosa Chemicals & Fibre Corporation (1326.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
68.80-0.80 (-1.15%)
At close: 01:30PM CST
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202369.6069.6068.6068.8068.802,233,151
23 Mar 202368.9069.7068.5069.6069.603,042,903
22 Mar 202368.5068.9068.2068.3068.302,343,759
21 Mar 202368.2068.6068.0068.1068.101,682,907
20 Mar 202368.5068.5067.8068.0068.001,765,676
17 Mar 202367.6069.2067.3068.5068.506,017,588
16 Mar 202367.5068.0067.1067.5067.504,405,656
15 Mar 202368.5068.7068.0068.0068.002,515,988
14 Mar 202368.6069.0068.3068.4068.403,487,335
13 Mar 202369.2069.3068.6069.1069.102,818,367
10 Mar 2023------
09 Mar 202371.0071.0070.2070.2070.202,787,342
08 Mar 202370.6071.1070.5071.1071.102,301,014
07 Mar 202370.9071.0070.5070.9070.901,725,019
06 Mar 202370.5071.2070.2070.9070.903,644,704
03 Mar 202370.6070.8070.4070.6070.601,225,216
02 Mar 202370.9070.9070.1070.4070.402,020,747
01 Mar 202370.6071.0070.4070.5070.503,282,315
24 Feb 202372.1072.1071.2071.2071.203,318,404
23 Feb 202371.6072.2071.2071.9071.902,709,939
22 Feb 202371.3071.6071.0071.6071.601,768,782
21 Feb 202371.5071.7071.2071.6071.601,093,988
20 Feb 202371.1071.7071.1071.6071.601,217,363
17 Feb 202371.2071.5071.0071.5071.50988,161
16 Feb 202371.1071.6071.0071.2071.201,540,215
15 Feb 202371.8071.8070.9071.0071.002,310,165
14 Feb 202371.6071.9071.0071.4071.401,701,911
13 Feb 202370.9071.1070.4070.9070.901,824,986
10 Feb 202370.6071.1070.3070.9070.902,289,741
09 Feb 202370.7071.3070.6070.9070.902,174,723
08 Feb 202371.2071.5071.0071.2071.202,010,359
07 Feb 202371.0071.8071.0071.3071.302,179,688
06 Feb 202371.4071.5071.0071.0071.002,524,531
03 Feb 202371.6071.9071.2071.5071.501,837,336
02 Feb 202372.6072.6071.6072.0072.003,355,720
01 Feb 202372.3072.8072.2072.6072.602,167,573
31 Jan 202373.8074.0072.2072.2072.206,016,757
30 Jan 202374.0074.2072.7074.0074.008,190,461
17 Jan 202372.7073.0072.0072.6072.603,163,043
16 Jan 202373.0073.4072.4072.9072.903,372,980
13 Jan 202372.0072.5071.8072.4072.402,319,395
12 Jan 202371.6072.0071.2071.2071.202,267,184
11 Jan 202371.9072.0071.2071.2071.202,892,516
10 Jan 202373.1073.1072.1072.5072.502,802,773
09 Jan 202372.6073.5072.0073.5073.505,153,288
06 Jan 202371.2071.6070.9071.3071.301,752,264
05 Jan 202370.6071.3070.6070.9070.901,754,419
04 Jan 202370.1071.0069.8070.6070.602,050,604
03 Jan 202369.9071.1069.2070.5070.502,698,830
30 Dec 202270.2070.7070.1070.5070.501,029,543
29 Dec 202269.6069.9069.3069.8069.802,190,288
28 Dec 202270.0070.8069.5070.0070.001,178,195
27 Dec 202270.9071.2070.6070.8070.801,238,784
26 Dec 202269.9070.5069.8070.5070.501,122,867
23 Dec 202269.0069.9069.0069.4069.401,673,872
22 Dec 202269.8070.3069.5069.9069.901,229,800
21 Dec 202269.5069.8069.0069.4069.401,253,144
20 Dec 202270.1070.6069.2069.2069.202,711,174
19 Dec 202270.1070.7070.1070.4070.401,578,218
16 Dec 202270.4071.4070.4070.8070.805,549,936
15 Dec 202271.0072.0071.0071.6071.601,597,421
14 Dec 202271.8072.2070.9071.5071.503,170,637
13 Dec 202271.0071.5070.4070.4070.403,568,049
12 Dec 202270.9071.0070.3071.0071.001,746,306
09 Dec 202270.9071.6070.9070.9070.902,965,015
08 Dec 202272.3072.4070.9071.1071.103,679,007
07 Dec 202273.9073.9072.7072.7072.703,653,786
06 Dec 202274.0074.0073.2073.9073.902,404,720
05 Dec 202274.0074.7073.9074.1074.101,947,312
02 Dec 202274.8075.1074.3074.5074.501,825,034
01 Dec 202275.9076.1074.8075.4075.404,043,760
30 Nov 202274.0076.1073.7076.1076.105,834,990
29 Nov 202274.0074.1072.9074.0074.002,737,119
28 Nov 202272.7073.9072.1073.4073.403,546,893
25 Nov 202273.3074.0073.0074.0074.005,003,963
24 Nov 202273.0073.8072.5073.8073.804,198,047
23 Nov 202272.9072.9071.8072.5072.503,286,360
22 Nov 202272.8072.9071.7072.5072.503,711,650
21 Nov 202271.7072.8071.4072.8072.802,666,133
18 Nov 202272.3072.8071.6072.0072.002,658,787
17 Nov 202272.7073.1072.4072.9072.901,884,581
16 Nov 202274.1074.2072.4073.3073.305,107,847
15 Nov 202273.5074.4072.6074.4074.404,687,863
14 Nov 202272.6074.0072.3074.0074.006,350,782
11 Nov 202271.5072.5071.2072.5072.506,767,157
10 Nov 202270.6070.9070.2070.8070.802,305,152
09 Nov 202270.1070.5069.9070.5070.503,804,494
08 Nov 202269.8070.1069.5070.1070.102,444,456
07 Nov 202269.1070.0068.9069.8069.802,960,482
04 Nov 202268.1069.1067.9069.1069.102,107,347
03 Nov 202268.9069.4068.3068.7068.702,536,244
02 Nov 202269.0069.7069.0069.6069.601,728,021
01 Nov 202268.4069.6068.1069.6069.602,829,475
31 Oct 202267.8069.5067.7069.5069.503,609,973
28 Oct 202269.0069.0067.2067.7067.703,980,215
27 Oct 202269.0069.5068.4069.0069.004,768,027
26 Oct 202268.6069.0068.0069.0069.003,545,491
25 Oct 202268.3068.6067.5068.6068.603,643,233
24 Oct 202267.6068.4067.6068.1068.103,480,501
21 Oct 202267.9068.1067.2068.0068.001,990,390
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...