UK markets closed

Formosa Chemicals & Fibre Corporation (1326.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
49.75+1.35 (+2.79%)
At close: 01:30PM CST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202448.7050.1048.4549.7549.7516,453,843
16 Jul 202448.5548.7548.2048.4048.407,508,731
15 Jul 202449.1049.1548.0548.3048.307,130,503
12 Jul 202447.8049.4547.3048.6548.6515,283,297
11 Jul 202447.5047.7046.8547.7047.7012,172,351
10 Jul 202447.6047.6547.0047.0547.0514,191,310
10 Jul 20241.25 Dividend
09 Jul 202449.3549.4048.3548.5047.2511,957,450
08 Jul 202449.0049.5548.9549.1547.888,049,155
05 Jul 202449.4549.5048.8549.2047.937,812,242
04 Jul 202448.7049.7048.6549.4048.1313,415,995
03 Jul 202448.6048.9048.0548.5547.3010,775,247
02 Jul 202449.5049.5048.5048.5547.3013,076,275
01 Jul 202450.5050.6049.5549.7548.477,431,808
28 Jun 202449.7050.8049.6050.4049.105,257,051
27 Jun 202449.8550.4049.3049.6548.379,870,349
26 Jun 202451.0051.1050.1050.1048.8112,407,082
25 Jun 202452.2052.2050.9051.2049.887,157,631
24 Jun 202452.5052.6051.3051.5050.177,341,938
21 Jun 202452.5053.1052.3052.4051.059,193,536
20 Jun 202452.0052.5051.6052.4051.059,297,516
19 Jun 202451.6052.0051.2051.4050.0810,184,519
18 Jun 202451.7052.2050.9051.6050.278,197,946
17 Jun 202452.1052.1051.6051.6050.273,650,138
14 Jun 202451.6052.2051.5052.1050.763,565,140
13 Jun 202452.0052.4051.4051.7050.375,471,959
12 Jun 202451.9052.5051.8051.8050.463,603,481
11 Jun 202452.1052.9052.0052.1050.766,191,827
07 Jun 202451.0052.1051.0052.0050.664,317,993
06 Jun 202450.9051.4050.9050.9049.595,844,757
05 Jun 202451.6051.8051.2051.2049.885,321,715
04 Jun 202452.5052.6051.7051.7050.379,480,802
03 Jun 202453.0053.2052.6052.6051.244,447,018
31 May 202453.5053.9052.9052.9051.5413,445,393
30 May 202453.5053.9053.3053.3051.935,969,576
29 May 202454.6054.8053.9053.9052.515,602,891
28 May 202454.0055.1054.0055.0053.584,239,072
27 May 202454.0054.0053.4053.9052.515,768,878
24 May 202454.7054.7054.0054.2052.804,373,965
23 May 202455.6056.0054.7054.8053.395,781,867
22 May 202456.2056.5056.1056.2054.753,608,999
21 May 202457.4057.5056.1056.3054.854,685,062
20 May 202457.2057.4056.6057.2055.733,630,461
17 May 202457.2057.7056.6056.6055.145,994,545
16 May 202457.0057.4056.6057.0055.537,046,655
15 May 202456.7057.2056.4056.4054.955,772,337
14 May 202456.6057.2056.2056.4054.953,695,009
13 May 202456.7057.1056.2056.6055.143,014,717
10 May 202456.2056.7055.9056.6055.142,556,651
09 May 202456.4056.6055.9056.1054.652,985,202
08 May 202456.6056.8056.2056.4054.954,791,093
07 May 202456.7056.9056.0056.3054.853,429,876
06 May 202456.7057.0056.2056.5055.044,753,010
03 May 202456.0057.0056.0056.1054.656,612,326
02 May 202455.5056.0055.3055.7054.262,668,117
30 Apr 202455.6056.1055.1055.5054.077,422,209
29 Apr 202454.2055.8054.2055.8054.366,869,881
26 Apr 202453.7054.4053.7053.9052.512,998,512
25 Apr 202454.6054.9053.7054.0052.614,219,498
24 Apr 202455.2055.4054.8054.8053.392,673,515
23 Apr 202455.2055.3054.7054.9053.494,751,291
22 Apr 202453.1055.3053.0055.1053.6810,768,445
19 Apr 202453.3053.9052.3052.4051.0512,777,477
18 Apr 202453.5054.0053.3053.6052.225,048,089
17 Apr 202453.9054.0053.4053.6052.225,415,372
16 Apr 202454.7054.9053.6053.9052.517,705,858
15 Apr 202455.3055.7055.0055.0053.583,920,688
12 Apr 202455.1055.3054.7055.3053.875,185,414
11 Apr 202455.8055.9055.2055.5054.074,425,782
10 Apr 202456.0056.5056.0056.1054.653,490,929
09 Apr 202455.0056.1055.0055.9054.464,268,169
08 Apr 202455.1055.2054.6055.1053.683,228,013
03 Apr 202455.8055.8055.0055.1053.685,073,857
02 Apr 202456.0056.0055.5055.9054.462,905,990
01 Apr 202455.2056.4055.2056.1054.655,317,625
29 Mar 202455.0055.7054.9055.2053.783,149,000
28 Mar 202455.1055.4054.5054.7053.293,479,859
27 Mar 202455.2055.6055.1055.1053.682,436,781
26 Mar 202454.7055.7054.2055.6054.177,338,575
25 Mar 202454.2054.8054.1054.6053.192,210,855
22 Mar 202454.9054.9054.3054.6053.193,370,628
21 Mar 202453.7055.2053.7054.9053.496,081,669
20 Mar 202454.6054.7053.5053.7052.329,177,621
19 Mar 202454.9055.1054.7054.7053.293,693,288
18 Mar 202455.6055.6055.1055.1053.682,303,346
15 Mar 202456.1056.2055.2055.6054.175,057,539
14 Mar 202455.1055.9055.0055.9054.464,566,783
13 Mar 202455.7055.7054.8054.9053.494,510,826
12 Mar 202455.5055.8055.5055.7054.262,437,737
11 Mar 202454.8055.7054.8055.3053.873,262,737
08 Mar 202454.9054.9054.4054.8053.395,408,490
07 Mar 202455.0055.3054.5055.0053.584,600,769
06 Mar 202455.1055.6055.0055.0053.583,377,793
05 Mar 202455.5055.8055.0055.0053.586,663,657
04 Mar 202456.0056.1055.7055.7054.263,873,220
01 Mar 202456.4056.5055.9056.1054.653,565,497
29 Feb 202456.6057.2056.2057.2055.737,979,549
27 Feb 202456.2056.5055.9056.1054.653,570,494
26 Feb 202456.4056.7056.1056.4054.953,335,756
23 Feb 202456.8056.9056.6056.6055.142,297,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...