Formosa Chemicals & Fibre Corporation (1326.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
82.90+0.80 (+0.97%)
At close: 1:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 82.20 | 83.00 | 82.00 | 82.90 | 82.90 | 3,511,285 |
| 14 Oct 2021 | 82.90 | 83.20 | 82.10 | 82.10 | 82.10 | 3,567,491 |
| 13 Oct 2021 | 83.70 | 84.20 | 82.30 | 82.40 | 82.40 | 5,320,033 |
| 12 Oct 2021 | 82.90 | 84.90 | 82.00 | 83.10 | 83.10 | 11,424,991 |
| 08 Oct 2021 | 84.60 | 84.70 | 84.30 | 84.40 | 84.40 | 3,869,137 |
| 07 Oct 2021 | 84.00 | 84.60 | 83.60 | 84.20 | 84.20 | 6,895,841 |
| 06 Oct 2021 | 82.40 | 83.70 | 82.40 | 83.50 | 83.50 | 8,130,176 |
| 05 Oct 2021 | 81.70 | 82.80 | 81.50 | 82.20 | 82.20 | 5,062,082 |
| 04 Oct 2021 | 82.70 | 82.80 | 82.20 | 82.50 | 82.50 | 3,939,951 |
| 01 Oct 2021 | 82.90 | 83.70 | 81.60 | 82.00 | 82.00 | 6,750,169 |
| 30 Sept 2021 | 83.40 | 83.90 | 82.70 | 83.90 | 83.90 | 5,347,874 |
| 29 Sept 2021 | 83.50 | 84.70 | 83.00 | 83.50 | 83.50 | 6,616,247 |
| 28 Sept 2021 | 83.10 | 84.40 | 82.40 | 84.40 | 84.40 | 4,542,315 |
| 27 Sept 2021 | 82.90 | 83.70 | 82.60 | 83.70 | 83.70 | 4,680,174 |
| 24 Sept 2021 | 81.60 | 82.80 | 81.60 | 82.20 | 82.20 | 2,421,421 |
| 23 Sept 2021 | 81.10 | 81.50 | 80.70 | 81.30 | 81.30 | 3,217,312 |
| 22 Sept 2021 | 81.60 | 81.60 | 80.10 | 80.50 | 80.50 | 6,634,175 |
| 17 Sept 2021 | 83.30 | 83.80 | 82.30 | 82.30 | 82.30 | 7,411,331 |
| 16 Sept 2021 | 83.50 | 83.80 | 83.20 | 83.50 | 83.50 | 2,795,288 |
| 15 Sept 2021 | 82.70 | 83.40 | 82.60 | 83.30 | 83.30 | 3,567,684 |
| 14 Sept 2021 | 82.80 | 83.30 | 82.70 | 83.20 | 83.20 | 2,404,754 |
| 13 Sept 2021 | 82.10 | 82.80 | 81.70 | 82.80 | 82.80 | 1,620,370 |
| 10 Sept 2021 | 81.60 | 82.40 | 81.50 | 82.10 | 82.10 | 1,913,821 |
| 09 Sept 2021 | 81.60 | 82.20 | 81.30 | 81.50 | 81.50 | 2,367,798 |
| 08 Sept 2021 | 82.70 | 82.70 | 81.50 | 82.20 | 82.20 | 2,730,783 |
| 07 Sept 2021 | 82.30 | 82.70 | 82.00 | 82.70 | 82.70 | 1,993,761 |
| 06 Sept 2021 | 83.00 | 83.10 | 82.00 | 82.20 | 82.20 | 1,764,600 |
| 03 Sept 2021 | 82.90 | 83.00 | 82.20 | 83.00 | 83.00 | 3,024,265 |
| 02 Sept 2021 | 82.80 | 83.10 | 81.90 | 81.90 | 81.90 | 2,323,244 |
| 01 Sept 2021 | 82.60 | 83.60 | 82.60 | 83.10 | 83.10 | 2,713,373 |
| 31 Aug 2021 | 83.40 | 84.10 | 82.40 | 84.10 | 84.10 | 5,933,402 |
| 30 Aug 2021 | 82.70 | 83.90 | 82.30 | 83.90 | 83.90 | 3,769,151 |
| 27 Aug 2021 | 80.70 | 82.70 | 80.70 | 82.50 | 82.50 | 3,580,284 |
| 26 Aug 2021 | 81.00 | 81.50 | 80.50 | 80.70 | 80.70 | 2,983,180 |
| 25 Aug 2021 | 81.50 | 81.70 | 80.80 | 81.60 | 81.60 | 2,694,557 |
| 24 Aug 2021 | 80.50 | 81.50 | 80.20 | 81.30 | 81.30 | 3,406,621 |
| 23 Aug 2021 | 80.00 | 80.50 | 79.60 | 80.10 | 80.10 | 2,147,138 |
| 20 Aug 2021 | 80.90 | 80.90 | 79.10 | 79.10 | 79.10 | 6,147,557 |
| 19 Aug 2021 | 81.10 | 81.70 | 80.00 | 80.20 | 80.20 | 5,898,308 |
| 18 Aug 2021 | 81.40 | 81.80 | 80.80 | 81.70 | 81.70 | 3,201,936 |
| 17 Aug 2021 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| 16 Aug 2021 | 81.00 | 82.20 | 81.00 | 81.30 | 81.30 | 2,841,513 |
| 13 Aug 2021 | 82.20 | 82.30 | 81.20 | 81.70 | 81.70 | 2,486,410 |
| 12 Aug 2021 | 83.00 | 83.00 | 82.20 | 82.70 | 82.70 | 1,331,891 |
| 11 Aug 2021 | 82.00 | 82.70 | 82.00 | 82.70 | 82.70 | 2,713,054 |
| 10 Aug 2021 | 83.00 | 83.00 | 81.90 | 82.00 | 82.00 | 2,162,516 |
| 09 Aug 2021 | 82.70 | 83.60 | 81.70 | 83.00 | 83.00 | 4,704,850 |
| 06 Aug 2021 | 83.00 | 84.00 | 82.20 | 83.70 | 83.70 | 7,180,870 |
| 05 Aug 2021 | 83.10 | 83.40 | 82.90 | 83.10 | 83.10 | 2,641,128 |
| 04 Aug 2021 | 83.00 | 83.70 | 82.70 | 83.10 | 83.10 | 3,013,806 |
| 03 Aug 2021 | 82.80 | 83.30 | 82.40 | 83.10 | 83.10 | 2,699,125 |
| 02 Aug 2021 | 82.90 | 83.50 | 82.50 | 83.30 | 83.30 | 3,945,825 |
| 30 Jul 2021 | 82.00 | 82.90 | 81.80 | 82.20 | 82.20 | 3,896,851 |
| 29 Jul 2021 | 81.20 | 82.10 | 81.20 | 81.90 | 81.90 | 2,970,649 |
| 28 Jul 2021 | 80.60 | 81.40 | 79.70 | 81.20 | 81.20 | 8,103,093 |
| 27 Jul 2021 | 80.70 | 81.50 | 80.60 | 80.60 | 80.60 | 6,886,103 |
| 27 Jul 2021 | 2.5 Dividend | |||||
| 26 Jul 2021 | 84.40 | 84.50 | 83.20 | 83.20 | 80.70 | 6,844,599 |
| 23 Jul 2021 | 84.40 | 85.00 | 84.20 | 84.20 | 81.67 | 3,087,530 |
| 22 Jul 2021 | 83.20 | 84.30 | 83.20 | 84.20 | 81.67 | 3,623,886 |
| 21 Jul 2021 | 83.40 | 83.60 | 82.60 | 82.90 | 80.41 | 4,685,687 |
| 20 Jul 2021 | 84.10 | 84.40 | 83.20 | 83.30 | 80.80 | 6,398,295 |
| 19 Jul 2021 | 84.90 | 85.20 | 84.30 | 85.00 | 82.45 | 4,628,493 |
| 16 Jul 2021 | 85.30 | 85.80 | 85.20 | 85.70 | 83.12 | 2,462,940 |
| 15 Jul 2021 | 85.50 | 85.70 | 85.20 | 85.30 | 82.74 | 4,386,920 |
| 14 Jul 2021 | 85.70 | 85.90 | 85.20 | 85.90 | 83.32 | 3,632,098 |
| 13 Jul 2021 | 85.70 | 85.70 | 84.90 | 85.40 | 82.83 | 3,492,386 |
| 12 Jul 2021 | 85.90 | 85.90 | 84.60 | 85.00 | 82.45 | 4,259,882 |
| 09 Jul 2021 | 84.60 | 85.50 | 84.20 | 85.10 | 82.54 | 6,873,954 |
| 08 Jul 2021 | 86.00 | 86.70 | 85.40 | 85.60 | 83.03 | 3,624,451 |
| 07 Jul 2021 | 86.80 | 86.90 | 85.60 | 85.80 | 83.22 | 4,246,182 |
| 06 Jul 2021 | 87.20 | 87.30 | 86.40 | 86.80 | 84.19 | 4,967,072 |
| 05 Jul 2021 | 86.30 | 86.80 | 85.60 | 86.50 | 83.90 | 6,090,440 |
| 02 Jul 2021 | 85.80 | 87.40 | 85.10 | 85.10 | 82.54 | 10,656,778 |
| 01 Jul 2021 | 84.20 | 85.90 | 84.10 | 85.00 | 82.45 | 6,830,283 |
| 30 Jun 2021 | 84.60 | 84.90 | 84.20 | 84.70 | 82.15 | 2,839,062 |
| 29 Jun 2021 | 84.30 | 84.90 | 84.00 | 84.60 | 82.06 | 3,619,128 |
| 28 Jun 2021 | 85.00 | 85.40 | 84.70 | 85.00 | 82.45 | 2,373,941 |
| 25 Jun 2021 | 84.40 | 85.60 | 84.00 | 84.60 | 82.06 | 4,249,186 |
| 24 Jun 2021 | 84.50 | 84.70 | 83.60 | 84.40 | 81.86 | 3,033,274 |
| 23 Jun 2021 | 83.30 | 84.80 | 83.30 | 84.50 | 81.96 | 5,533,417 |
| 22 Jun 2021 | 83.50 | 84.10 | 83.30 | 83.30 | 80.80 | 2,978,955 |
| 21 Jun 2021 | 83.00 | 83.70 | 82.00 | 82.80 | 80.31 | 4,862,667 |
| 18 Jun 2021 | 85.00 | 85.00 | 83.30 | 83.30 | 80.80 | 12,047,676 |
| 17 Jun 2021 | 85.00 | 85.70 | 85.00 | 85.30 | 82.74 | 3,804,470 |
| 16 Jun 2021 | 85.00 | 86.50 | 85.00 | 86.10 | 83.51 | 4,656,367 |
| 15 Jun 2021 | 86.00 | 86.30 | 85.10 | 85.20 | 82.64 | 3,214,911 |
| 11 Jun 2021 | 86.60 | 86.60 | 85.60 | 85.80 | 83.22 | 2,159,376 |
| 10 Jun 2021 | 85.40 | 86.60 | 85.20 | 86.60 | 84.00 | 3,843,418 |
| 09 Jun 2021 | 86.90 | 86.90 | 85.00 | 85.60 | 83.03 | 4,579,253 |
| 08 Jun 2021 | 87.80 | 87.80 | 86.30 | 86.40 | 83.80 | 3,853,336 |
| 07 Jun 2021 | 87.70 | 88.30 | 86.60 | 87.60 | 84.97 | 4,135,511 |
| 04 Jun 2021 | 88.00 | 88.20 | 87.20 | 87.70 | 85.06 | 4,070,553 |
| 03 Jun 2021 | 89.20 | 89.70 | 88.20 | 88.50 | 85.84 | 6,892,902 |
| 02 Jun 2021 | 87.30 | 89.70 | 87.30 | 88.90 | 86.23 | 9,032,414 |
| 01 Jun 2021 | 85.90 | 87.40 | 85.70 | 87.20 | 84.58 | 5,580,502 |
| 31 May 2021 | 85.80 | 86.40 | 84.90 | 85.60 | 83.03 | 4,947,584 |
| 28 May 2021 | 85.30 | 85.70 | 84.60 | 85.40 | 82.83 | 6,801,448 |
| 27 May 2021 | 84.10 | 84.70 | 83.50 | 84.70 | 82.15 | 10,865,566 |
| 26 May 2021 | 86.20 | 86.20 | 84.00 | 84.50 | 81.96 | 4,812,135 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
