UK Markets close in 8 hrs 14 mins

Formosa Chemicals & Fibre Corporation (1326.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
80.50-1.80 (-2.19%)
At close: 1:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202181.1081.5080.7081.3081.303,217,312
22 Sept 202181.6081.6080.1080.5080.506,634,175
17 Sept 202183.3083.8082.3082.3082.307,411,331
16 Sept 202183.5083.8083.2083.5083.502,795,288
15 Sept 202182.7083.4082.6083.3083.303,567,684
14 Sept 202182.8083.3082.7083.2083.202,404,754
13 Sept 202182.1082.8081.7082.8082.801,620,370
10 Sept 202181.6082.4081.5082.1082.101,913,821
09 Sept 202181.6082.2081.3081.5081.502,367,798
08 Sept 202182.7082.7081.5082.2082.202,730,783
07 Sept 202182.3082.7082.0082.7082.701,993,761
06 Sept 202183.0083.1082.0082.2082.201,764,600
03 Sept 202182.9083.0082.2083.0083.003,024,265
02 Sept 202182.8083.1081.9081.9081.902,323,244
01 Sept 2021------
31 Aug 202183.4084.1082.4084.1084.105,933,402
30 Aug 202182.7083.9082.3083.9083.903,769,151
27 Aug 202180.7082.7080.7082.5082.503,580,284
26 Aug 202181.0081.5080.5080.7080.702,983,180
25 Aug 202181.5081.7080.8081.6081.602,694,557
24 Aug 202180.5081.5080.2081.3081.303,406,621
23 Aug 202180.0080.5079.6080.1080.102,147,138
20 Aug 202180.9080.9079.1079.1079.106,147,557
19 Aug 202181.1081.7080.0080.2080.205,898,308
18 Aug 202181.4081.8080.8081.7081.703,201,936
17 Aug 202181.3081.3081.3081.3081.30-
16 Aug 202181.0082.2081.0081.3081.302,841,513
13 Aug 202182.2082.3081.2081.7081.702,486,410
12 Aug 202183.0083.0082.2082.7082.701,331,891
11 Aug 202182.0082.7082.0082.7082.702,713,054
10 Aug 202183.0083.0081.9082.0082.002,162,516
09 Aug 202182.7083.6081.7083.0083.004,704,850
06 Aug 202183.0084.0082.2083.7083.707,180,870
05 Aug 202183.1083.4082.9083.1083.102,641,128
04 Aug 202183.0083.7082.7083.1083.103,013,806
03 Aug 202182.8083.3082.4083.1083.102,699,125
02 Aug 202182.9083.5082.5083.3083.303,945,825
30 Jul 202182.0082.9081.8082.2082.203,896,851
29 Jul 202181.2082.1081.2081.9081.902,970,649
28 Jul 202180.6081.4079.7081.2081.208,103,093
27 Jul 202180.7081.5080.6080.6080.606,886,103
27 Jul 20212.5 Dividend
26 Jul 202184.4084.5083.2083.2080.706,844,599
23 Jul 202184.4085.0084.2084.2081.673,087,530
22 Jul 202183.2084.3083.2084.2081.673,623,886
21 Jul 202183.4083.6082.6082.9080.414,685,687
20 Jul 202184.1084.4083.2083.3080.806,398,295
19 Jul 202184.9085.2084.3085.0082.454,628,493
16 Jul 202185.3085.8085.2085.7083.122,462,940
15 Jul 202185.5085.7085.2085.3082.744,386,920
14 Jul 202185.7085.9085.2085.9083.323,632,098
13 Jul 202185.7085.7084.9085.4082.833,492,386
12 Jul 202185.9085.9084.6085.0082.454,259,882
09 Jul 202184.6085.5084.2085.1082.546,873,954
08 Jul 202186.0086.7085.4085.6083.033,624,451
07 Jul 202186.8086.9085.6085.8083.224,246,182
06 Jul 202187.2087.3086.4086.8084.194,967,072
05 Jul 202186.3086.8085.6086.5083.906,090,440
02 Jul 202185.8087.4085.1085.1082.5410,656,778
01 Jul 202184.2085.9084.1085.0082.456,830,283
30 Jun 202184.6084.9084.2084.7082.152,839,062
29 Jun 202184.3084.9084.0084.6082.063,619,128
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 202183.5084.1083.3083.3080.802,978,955
21 Jun 202183.0083.7082.0082.8080.314,862,667
18 Jun 202185.0085.0083.3083.3080.8012,047,676
17 Jun 202185.0085.7085.0085.3082.743,804,470
16 Jun 202185.0086.5085.0086.1083.514,656,367
15 Jun 202186.0086.3085.1085.2082.643,214,911
11 Jun 202186.6086.6085.6085.8083.222,159,376
10 Jun 202185.4086.6085.2086.6084.003,843,418
09 Jun 202186.9086.9085.0085.6083.034,579,253
08 Jun 202187.8087.8086.3086.4083.803,853,336
07 Jun 202187.7088.3086.6087.6084.974,135,511
04 Jun 202188.0088.2087.2087.7085.064,070,553
03 Jun 202189.2089.7088.2088.5085.846,892,902
02 Jun 202187.3089.7087.3088.9086.239,032,414
01 Jun 202185.9087.4085.7087.2084.585,580,502
31 May 202185.8086.4084.9085.6083.034,947,584
28 May 202185.3085.7084.6085.4082.836,801,448
27 May 202184.1084.7083.5084.7082.1510,865,566
26 May 202186.2086.2084.0084.5081.964,812,135
25 May 202183.7086.8083.7085.4082.837,594,756
24 May 202183.5084.4083.1083.7081.183,599,461
21 May 202185.0086.4083.5084.2081.676,592,915
20 May 202183.7084.5083.0084.2081.674,976,500
19 May 202183.1084.7082.5083.7081.184,970,382
18 May 202180.8083.7080.7083.6081.094,861,758
17 May 202181.0081.9079.7080.9078.479,694,888
14 May 202182.1084.3081.6082.9080.416,431,398
13 May 202182.9084.3080.8081.5079.0510,993,348
12 May 202189.0089.9080.7083.6081.0914,100,453
11 May 202191.5092.0088.7089.1086.427,991,309
10 May 202190.6092.2090.5091.6088.856,824,468
07 May 202193.1093.4089.3090.7087.9713,158,102
06 May 202191.1094.0091.0094.0091.189,200,575
05 May 202190.0092.5089.8091.1088.366,767,956
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...