Formosa Chemicals & Fibre Corporation (1326.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Aug 2022 | 70.30 | 70.60 | 70.00 | 70.60 | 70.60 | 3,496,232 |
| 16 Aug 2022 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | 2,160,112 |
| 15 Aug 2022 | 70.60 | 70.60 | 70.00 | 70.50 | 70.50 | 1,878,103 |
| 12 Aug 2022 | 69.90 | 70.30 | 69.30 | 70.00 | 70.00 | 3,000,456 |
| 11 Aug 2022 | 69.00 | 69.40 | 68.60 | 69.30 | 69.30 | 2,920,944 |
| 10 Aug 2022 | 68.10 | 68.40 | 67.70 | 68.30 | 68.30 | 2,690,487 |
| 09 Aug 2022 | 68.70 | 68.80 | 68.20 | 68.60 | 68.60 | 1,401,617 |
| 08 Aug 2022 | 69.10 | 69.30 | 68.60 | 68.70 | 68.70 | 1,367,740 |
| 05 Aug 2022 | 69.90 | 69.90 | 69.00 | 69.10 | 69.10 | 2,772,152 |
| 04 Aug 2022 | 68.90 | 69.30 | 67.70 | 69.00 | 69.00 | 5,400,993 |
| 03 Aug 2022 | 68.80 | 69.30 | 68.30 | 69.30 | 69.30 | 3,550,715 |
| 02 Aug 2022 | 68.80 | 69.40 | 68.50 | 68.90 | 68.90 | 4,891,531 |
| 01 Aug 2022 | 70.20 | 70.80 | 69.70 | 70.10 | 70.10 | 2,705,884 |
| 29 Jul 2022 | 69.70 | 70.00 | 69.10 | 70.00 | 70.00 | 3,249,152 |
| 28 Jul 2022 | 69.00 | 69.10 | 68.40 | 68.80 | 68.80 | 2,985,302 |
| 27 Jul 2022 | 68.80 | 69.20 | 68.30 | 68.70 | 68.70 | 2,233,677 |
| 26 Jul 2022 | 68.50 | 69.40 | 68.00 | 68.40 | 68.40 | 3,888,782 |
| 25 Jul 2022 | 67.80 | 69.20 | 67.40 | 68.90 | 68.90 | 2,587,682 |
| 22 Jul 2022 | 67.50 | 68.20 | 67.10 | 67.80 | 67.80 | 6,610,922 |
| 21 Jul 2022 | 66.80 | 67.80 | 66.40 | 67.70 | 67.70 | 6,656,863 |
| 20 Jul 2022 | 67.10 | 67.40 | 66.30 | 66.80 | 66.80 | 8,243,812 |
| 19 Jul 2022 | 66.20 | 67.20 | 65.60 | 66.50 | 66.50 | 7,893,692 |
| 18 Jul 2022 | 65.80 | 66.00 | 65.20 | 65.80 | 65.80 | 8,166,688 |
| 15 Jul 2022 | 65.80 | 66.10 | 65.30 | 65.60 | 65.60 | 4,291,622 |
| 14 Jul 2022 | 66.30 | 66.30 | 65.20 | 66.10 | 66.10 | 5,862,233 |
| 13 Jul 2022 | 66.10 | 67.50 | 66.00 | 66.30 | 66.30 | 9,625,541 |
| 12 Jul 2022 | 68.70 | 68.70 | 64.40 | 64.60 | 64.60 | 15,850,809 |
| 11 Jul 2022 | 70.50 | 70.50 | 69.30 | 69.50 | 69.50 | 2,836,189 |
| 08 Jul 2022 | 70.80 | 71.30 | 70.00 | 70.10 | 70.10 | 6,452,365 |
| 07 Jul 2022 | 71.50 | 71.60 | 69.80 | 70.70 | 70.70 | 5,298,772 |
| 06 Jul 2022 | 73.60 | 73.60 | 71.10 | 71.20 | 71.20 | 7,289,189 |
| 05 Jul 2022 | 75.00 | 75.30 | 72.50 | 72.80 | 72.80 | 5,653,384 |
| 04 Jul 2022 | 75.40 | 76.30 | 73.40 | 73.80 | 73.80 | 6,203,647 |
| 01 Jul 2022 | 74.50 | 75.00 | 73.50 | 73.70 | 73.70 | 5,091,155 |
| 30 Jun 2022 | 76.10 | 76.70 | 74.70 | 74.70 | 74.70 | 7,423,510 |
| 29 Jun 2022 | 76.80 | 77.10 | 76.00 | 76.30 | 76.30 | 6,753,528 |
| 28 Jun 2022 | 77.00 | 77.80 | 76.70 | 76.80 | 76.80 | 11,686,452 |
| 28 Jun 2022 | 4.8 Dividend | |||||
| 27 Jun 2022 | 81.60 | 81.90 | 81.50 | 81.50 | 76.70 | 11,582,942 |
| 24 Jun 2022 | 81.40 | 81.80 | 81.10 | 81.40 | 76.61 | 6,626,526 |
| 23 Jun 2022 | 81.10 | 81.60 | 80.30 | 80.60 | 75.85 | 6,003,155 |
| 22 Jun 2022 | 81.40 | 81.40 | 80.70 | 80.80 | 76.04 | 3,309,042 |
| 21 Jun 2022 | 81.30 | 81.70 | 80.20 | 81.20 | 76.42 | 4,953,178 |
| 20 Jun 2022 | 81.20 | 81.20 | 79.80 | 80.00 | 75.29 | 3,418,111 |
| 17 Jun 2022 | 81.00 | 81.80 | 80.70 | 81.30 | 76.51 | 5,414,354 |
| 16 Jun 2022 | 82.50 | 82.50 | 81.50 | 81.50 | 76.70 | 5,429,934 |
| 15 Jun 2022 | 81.40 | 82.40 | 81.30 | 81.80 | 76.98 | 6,399,659 |
| 14 Jun 2022 | 81.60 | 81.80 | 80.70 | 81.40 | 76.61 | 4,340,489 |
| 13 Jun 2022 | 80.70 | 81.50 | 80.40 | 81.30 | 76.51 | 5,520,764 |
| 10 Jun 2022 | 81.40 | 82.60 | 81.30 | 82.50 | 77.64 | 4,025,545 |
| 09 Jun 2022 | 81.80 | 82.50 | 81.60 | 82.40 | 77.55 | 6,633,139 |
| 08 Jun 2022 | 82.00 | 82.00 | 81.50 | 81.70 | 76.89 | 3,027,357 |
| 07 Jun 2022 | 81.80 | 81.80 | 81.10 | 81.50 | 76.70 | 3,283,079 |
| 06 Jun 2022 | 82.20 | 82.20 | 81.30 | 82.00 | 77.17 | 2,698,998 |
| 02 Jun 2022 | 81.00 | 81.80 | 80.40 | 81.70 | 76.89 | 2,710,072 |
| 01 Jun 2022 | 81.40 | 82.20 | 81.40 | 81.70 | 76.89 | 2,646,125 |
| 31 May 2022 | 81.60 | 82.20 | 81.40 | 82.00 | 77.17 | 21,813,358 |
| 30 May 2022 | 81.30 | 81.70 | 81.20 | 81.70 | 76.89 | 8,137,176 |
| 27 May 2022 | 81.00 | 81.00 | 80.70 | 81.00 | 76.23 | 7,037,003 |
| 26 May 2022 | 80.60 | 81.00 | 80.30 | 80.50 | 75.76 | 4,344,094 |
| 25 May 2022 | 80.20 | 80.50 | 79.80 | 80.40 | 75.66 | 5,409,683 |
| 24 May 2022 | 79.30 | 80.00 | 79.30 | 80.00 | 75.29 | 1,917,043 |
| 23 May 2022 | 80.30 | 80.40 | 79.60 | 80.00 | 75.29 | 4,361,280 |
| 20 May 2022 | 78.90 | 79.80 | 78.50 | 79.70 | 75.01 | 4,797,488 |
| 19 May 2022 | 78.70 | 78.70 | 77.80 | 78.40 | 73.78 | 3,243,735 |
| 18 May 2022 | 78.10 | 79.60 | 78.00 | 79.20 | 74.54 | 5,252,741 |
| 17 May 2022 | 78.00 | 78.40 | 77.60 | 78.40 | 73.78 | 3,085,423 |
| 16 May 2022 | 78.30 | 78.30 | 77.10 | 77.30 | 72.75 | 2,946,613 |
| 13 May 2022 | 77.70 | 77.90 | 77.00 | 77.20 | 72.65 | 4,425,629 |
| 12 May 2022 | 78.20 | 78.20 | 76.10 | 76.10 | 71.62 | 6,118,597 |
| 11 May 2022 | 78.30 | 79.10 | 78.10 | 78.20 | 73.59 | 3,253,135 |
| 10 May 2022 | 78.70 | 78.80 | 78.20 | 78.70 | 74.06 | 3,810,866 |
| 09 May 2022 | 78.60 | 78.90 | 78.40 | 78.60 | 73.97 | 2,876,889 |
| 06 May 2022 | 79.00 | 79.60 | 78.80 | 79.20 | 74.54 | 4,123,208 |
| 05 May 2022 | 80.20 | 80.30 | 79.60 | 79.70 | 75.01 | 2,520,421 |
| 04 May 2022 | 80.10 | 80.50 | 79.80 | 80.00 | 75.29 | 1,329,907 |
| 03 May 2022 | 79.80 | 80.00 | 79.60 | 80.00 | 75.29 | 1,131,427 |
| 29 Apr 2022 | 79.10 | 80.00 | 79.10 | 79.90 | 75.19 | 2,558,735 |
| 28 Apr 2022 | 79.00 | 79.90 | 78.80 | 79.90 | 75.19 | 5,221,441 |
| 27 Apr 2022 | 79.50 | 79.90 | 79.10 | 79.10 | 74.44 | 3,853,383 |
| 26 Apr 2022 | 79.60 | 80.70 | 79.60 | 80.70 | 75.95 | 6,148,123 |
| 25 Apr 2022 | 79.90 | 80.20 | 79.10 | 80.20 | 75.48 | 7,049,327 |
| 22 Apr 2022 | 80.10 | 81.10 | 79.70 | 81.10 | 76.32 | 6,439,293 |
| 21 Apr 2022 | 80.70 | 80.90 | 79.80 | 80.90 | 76.14 | 6,778,188 |
| 20 Apr 2022 | 79.60 | 80.80 | 79.10 | 80.00 | 75.29 | 9,959,591 |
| 19 Apr 2022 | 79.60 | 79.80 | 79.00 | 79.70 | 75.01 | 3,036,994 |
| 18 Apr 2022 | 78.90 | 79.40 | 78.90 | 79.00 | 74.35 | 1,797,773 |
| 15 Apr 2022 | 79.70 | 79.80 | 79.10 | 79.30 | 74.63 | 2,113,486 |
| 14 Apr 2022 | 79.40 | 79.80 | 79.10 | 79.70 | 75.01 | 2,665,721 |
| 13 Apr 2022 | 79.20 | 79.50 | 78.70 | 79.50 | 74.82 | 2,902,384 |
| 12 Apr 2022 | 78.70 | 78.90 | 78.30 | 78.60 | 73.97 | 3,246,344 |
| 11 Apr 2022 | 79.30 | 79.60 | 78.50 | 78.50 | 73.88 | 3,524,639 |
| 08 Apr 2022 | 79.20 | 79.30 | 78.80 | 79.30 | 74.63 | 1,715,972 |
| 07 Apr 2022 | 79.00 | 79.30 | 78.70 | 78.70 | 74.06 | 6,235,430 |
| 06 Apr 2022 | 79.00 | 79.90 | 78.70 | 79.90 | 75.19 | 4,238,176 |
| 01 Apr 2022 | 78.80 | 79.00 | 78.60 | 79.00 | 74.35 | 3,616,330 |
| 31 Mar 2022 | 79.20 | 79.40 | 78.90 | 79.00 | 74.35 | 3,566,549 |
| 30 Mar 2022 | 79.10 | 79.50 | 78.80 | 79.00 | 74.35 | 6,272,453 |
| 29 Mar 2022 | 79.00 | 79.10 | 78.70 | 79.00 | 74.35 | 4,968,029 |
| 28 Mar 2022 | 79.00 | 79.10 | 78.70 | 79.00 | 74.35 | 4,765,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
