UK markets close in 46 minutes

Formosa Chemicals & Fibre Corporation (1326.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
70.60+0.60 (+0.86%)
At close: 01:30PM CST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202270.3070.6070.0070.6070.603,496,232
16 Aug 202270.5070.5070.0070.0070.002,160,112
15 Aug 202270.6070.6070.0070.5070.501,878,103
12 Aug 202269.9070.3069.3070.0070.003,000,456
11 Aug 202269.0069.4068.6069.3069.302,920,944
10 Aug 202268.1068.4067.7068.3068.302,690,487
09 Aug 202268.7068.8068.2068.6068.601,401,617
08 Aug 202269.1069.3068.6068.7068.701,367,740
05 Aug 202269.9069.9069.0069.1069.102,772,152
04 Aug 202268.9069.3067.7069.0069.005,400,993
03 Aug 202268.8069.3068.3069.3069.303,550,715
02 Aug 202268.8069.4068.5068.9068.904,891,531
01 Aug 202270.2070.8069.7070.1070.102,705,884
29 Jul 202269.7070.0069.1070.0070.003,249,152
28 Jul 202269.0069.1068.4068.8068.802,985,302
27 Jul 202268.8069.2068.3068.7068.702,233,677
26 Jul 202268.5069.4068.0068.4068.403,888,782
25 Jul 202267.8069.2067.4068.9068.902,587,682
22 Jul 202267.5068.2067.1067.8067.806,610,922
21 Jul 202266.8067.8066.4067.7067.706,656,863
20 Jul 202267.1067.4066.3066.8066.808,243,812
19 Jul 202266.2067.2065.6066.5066.507,893,692
18 Jul 202265.8066.0065.2065.8065.808,166,688
15 Jul 202265.8066.1065.3065.6065.604,291,622
14 Jul 202266.3066.3065.2066.1066.105,862,233
13 Jul 202266.1067.5066.0066.3066.309,625,541
12 Jul 202268.7068.7064.4064.6064.6015,850,809
11 Jul 202270.5070.5069.3069.5069.502,836,189
08 Jul 202270.8071.3070.0070.1070.106,452,365
07 Jul 202271.5071.6069.8070.7070.705,298,772
06 Jul 202273.6073.6071.1071.2071.207,289,189
05 Jul 202275.0075.3072.5072.8072.805,653,384
04 Jul 202275.4076.3073.4073.8073.806,203,647
01 Jul 202274.5075.0073.5073.7073.705,091,155
30 Jun 202276.1076.7074.7074.7074.707,423,510
29 Jun 202276.8077.1076.0076.3076.306,753,528
28 Jun 202277.0077.8076.7076.8076.8011,686,452
28 Jun 20224.8 Dividend
27 Jun 202281.6081.9081.5081.5076.7011,582,942
24 Jun 202281.4081.8081.1081.4076.616,626,526
23 Jun 202281.1081.6080.3080.6075.856,003,155
22 Jun 202281.4081.4080.7080.8076.043,309,042
21 Jun 202281.3081.7080.2081.2076.424,953,178
20 Jun 202281.2081.2079.8080.0075.293,418,111
17 Jun 202281.0081.8080.7081.3076.515,414,354
16 Jun 202282.5082.5081.5081.5076.705,429,934
15 Jun 202281.4082.4081.3081.8076.986,399,659
14 Jun 202281.6081.8080.7081.4076.614,340,489
13 Jun 202280.7081.5080.4081.3076.515,520,764
10 Jun 202281.4082.6081.3082.5077.644,025,545
09 Jun 202281.8082.5081.6082.4077.556,633,139
08 Jun 202282.0082.0081.5081.7076.893,027,357
07 Jun 202281.8081.8081.1081.5076.703,283,079
06 Jun 202282.2082.2081.3082.0077.172,698,998
02 Jun 202281.0081.8080.4081.7076.892,710,072
01 Jun 202281.4082.2081.4081.7076.892,646,125
31 May 202281.6082.2081.4082.0077.1721,813,358
30 May 202281.3081.7081.2081.7076.898,137,176
27 May 202281.0081.0080.7081.0076.237,037,003
26 May 202280.6081.0080.3080.5075.764,344,094
25 May 202280.2080.5079.8080.4075.665,409,683
24 May 202279.3080.0079.3080.0075.291,917,043
23 May 202280.3080.4079.6080.0075.294,361,280
20 May 202278.9079.8078.5079.7075.014,797,488
19 May 202278.7078.7077.8078.4073.783,243,735
18 May 202278.1079.6078.0079.2074.545,252,741
17 May 202278.0078.4077.6078.4073.783,085,423
16 May 202278.3078.3077.1077.3072.752,946,613
13 May 202277.7077.9077.0077.2072.654,425,629
12 May 202278.2078.2076.1076.1071.626,118,597
11 May 202278.3079.1078.1078.2073.593,253,135
10 May 202278.7078.8078.2078.7074.063,810,866
09 May 202278.6078.9078.4078.6073.972,876,889
06 May 202279.0079.6078.8079.2074.544,123,208
05 May 202280.2080.3079.6079.7075.012,520,421
04 May 202280.1080.5079.8080.0075.291,329,907
03 May 202279.8080.0079.6080.0075.291,131,427
29 Apr 202279.1080.0079.1079.9075.192,558,735
28 Apr 202279.0079.9078.8079.9075.195,221,441
27 Apr 202279.5079.9079.1079.1074.443,853,383
26 Apr 202279.6080.7079.6080.7075.956,148,123
25 Apr 202279.9080.2079.1080.2075.487,049,327
22 Apr 202280.1081.1079.7081.1076.326,439,293
21 Apr 202280.7080.9079.8080.9076.146,778,188
20 Apr 202279.6080.8079.1080.0075.299,959,591
19 Apr 202279.6079.8079.0079.7075.013,036,994
18 Apr 202278.9079.4078.9079.0074.351,797,773
15 Apr 202279.7079.8079.1079.3074.632,113,486
14 Apr 202279.4079.8079.1079.7075.012,665,721
13 Apr 202279.2079.5078.7079.5074.822,902,384
12 Apr 202278.7078.9078.3078.6073.973,246,344
11 Apr 202279.3079.6078.5078.5073.883,524,639
08 Apr 202279.2079.3078.8079.3074.631,715,972
07 Apr 202279.0079.3078.7078.7074.066,235,430
06 Apr 202279.0079.9078.7079.9075.194,238,176
01 Apr 202278.8079.0078.6079.0074.353,616,330
31 Mar 202279.2079.4078.9079.0074.353,566,549
30 Mar 202279.1079.5078.8079.0074.356,272,453
29 Mar 202279.0079.1078.7079.0074.354,968,029
28 Mar 202279.0079.1078.7079.0074.354,765,030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...