Mail

1326.TW - Formosa Chemicals & Fibre Corporation

Taiwan - Taiwan Delayed price. Currency in TWD

Show:

Historical prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	68.50	69.40	68.50	69.30	69.30	2,590,833
08 Jun 2023	69.40	69.40	68.70	68.80	68.80	1,431,159
07 Jun 2023	69.70	69.70	69.20	69.50	69.50	2,138,463
06 Jun 2023	69.10	69.60	69.00	69.50	69.50	3,100,361
05 Jun 2023	69.00	69.10	68.70	69.10	69.10	1,402,162
02 Jun 2023	68.60	69.00	68.30	68.70	68.70	2,469,362
01 Jun 2023	69.00	69.10	68.20	68.20	68.20	1,676,546
31 May 2023	68.60	69.00	68.40	68.40	68.40	7,573,070
30 May 2023	69.50	69.50	68.60	68.60	68.60	4,249,578
29 May 2023	69.30	69.50	69.00	69.40	69.40	2,366,357
26 May 2023	68.60	69.10	68.20	68.80	68.80	1,893,757
25 May 2023	69.40	69.80	69.30	69.30	69.30	2,215,944
24 May 2023	70.00	70.00	69.50	70.00	70.00	2,038,433
23 May 2023	70.00	70.30	69.60	70.10	70.10	3,920,407
22 May 2023	70.00	70.50	69.60	70.00	70.00	2,318,155
19 May 2023	69.90	70.30	69.70	70.30	70.30	4,924,264
18 May 2023	69.50	69.90	69.30	69.90	69.90	3,470,280
17 May 2023	69.00	69.80	68.60	69.70	69.70	5,588,553
16 May 2023	68.20	69.10	67.80	69.10	69.10	2,994,315
15 May 2023	67.20	67.90	67.00	67.80	67.80	1,354,108
12 May 2023	67.80	67.90	67.30	67.40	67.40	2,069,819
11 May 2023	68.40	68.40	67.80	67.90	67.90	1,398,401
10 May 2023	69.00	69.00	68.00	68.40	68.40	2,728,547
09 May 2023	68.50	69.40	68.50	69.40	69.40	2,180,058
08 May 2023	69.20	69.30	67.20	68.40	68.40	3,404,051
05 May 2023	69.20	69.20	68.70	69.00	69.00	663,143
04 May 2023	68.60	69.00	68.60	69.00	69.00	1,115,979
03 May 2023	69.00	69.00	68.60	68.80	68.80	1,241,767
02 May 2023	68.90	69.30	68.80	69.30	69.30	1,925,520
28 Apr 2023	69.20	69.30	68.90	68.90	68.90	1,630,026
27 Apr 2023	69.00	69.30	68.60	69.00	69.00	1,857,910
26 Apr 2023	68.80	69.40	68.70	69.30	69.30	2,937,291
25 Apr 2023	69.40	69.60	68.50	68.80	68.80	1,957,137
24 Apr 2023	69.30	69.60	68.60	69.40	69.40	1,458,220
21 Apr 2023	68.70	69.30	68.70	69.30	69.30	1,836,025
20 Apr 2023	68.80	68.90	68.50	68.80	68.80	1,461,779
19 Apr 2023	69.70	69.80	68.90	69.20	69.20	2,189,228
18 Apr 2023	69.70	69.90	69.10	69.50	69.50	1,665,258
17 Apr 2023	70.20	70.20	69.40	69.90	69.90	1,971,648
14 Apr 2023	70.20	70.30	69.80	70.20	70.20	2,028,584
13 Apr 2023	70.30	70.30	69.80	70.10	70.10	1,695,713
12 Apr 2023	70.00	70.20	69.70	70.10	70.10	2,354,532
11 Apr 2023	69.50	70.00	69.20	70.00	70.00	2,319,215
10 Apr 2023	69.50	69.80	69.00	69.50	69.50	1,432,234
07 Apr 2023	68.90	69.40	68.80	69.40	69.40	1,139,664
06 Apr 2023	69.50	69.50	68.50	68.80	68.80	1,787,580
31 Mar 2023	69.40	69.80	69.00	69.10	69.10	2,440,495
30 Mar 2023	69.90	69.90	68.90	69.40	69.40	2,334,802
29 Mar 2023	69.50	69.90	69.40	69.80	69.80	2,474,509
28 Mar 2023	69.40	69.60	69.00	69.50	69.50	1,751,307
27 Mar 2023	68.80	69.50	68.70	69.40	69.40	1,587,521
24 Mar 2023	69.60	69.60	68.60	68.80	68.80	2,233,151
23 Mar 2023	68.90	69.70	68.50	69.60	69.60	3,042,903
22 Mar 2023	68.50	68.90	68.20	68.30	68.30	2,343,759
21 Mar 2023	68.20	68.60	68.00	68.10	68.10	1,682,907
20 Mar 2023	68.50	68.50	67.80	68.00	68.00	1,765,676
17 Mar 2023	67.60	69.20	67.30	68.50	68.50	6,017,588
16 Mar 2023	67.50	68.00	67.10	67.50	67.50	4,405,656
15 Mar 2023	68.50	68.70	68.00	68.00	68.00	2,515,988
14 Mar 2023	68.60	69.00	68.30	68.40	68.40	3,487,335
13 Mar 2023	69.20	69.30	68.60	69.10	69.10	2,818,367
10 Mar 2023	70.00	70.00	69.20	69.40	69.40	4,925,824
09 Mar 2023	71.00	71.00	70.20	70.20	70.20	2,787,342
08 Mar 2023	70.60	71.10	70.50	71.10	71.10	2,301,014
07 Mar 2023	70.90	71.00	70.50	70.90	70.90	1,725,019
06 Mar 2023	70.50	71.20	70.20	70.90	70.90	3,644,704
03 Mar 2023	70.60	70.80	70.40	70.60	70.60	1,225,216
02 Mar 2023	70.90	70.90	70.10	70.40	70.40	2,020,747
01 Mar 2023	70.60	71.00	70.40	70.50	70.50	3,282,315
24 Feb 2023	72.10	72.10	71.20	71.20	71.20	3,318,404
23 Feb 2023	71.60	72.20	71.20	71.90	71.90	2,709,939
22 Feb 2023	71.30	71.60	71.00	71.60	71.60	1,768,782
21 Feb 2023	71.50	71.70	71.20	71.60	71.60	1,093,988
20 Feb 2023	71.10	71.70	71.10	71.60	71.60	1,217,363
17 Feb 2023	71.20	71.50	71.00	71.50	71.50	988,161
16 Feb 2023	71.10	71.60	71.00	71.20	71.20	1,540,215
15 Feb 2023	71.80	71.80	70.90	71.00	71.00	2,310,165
14 Feb 2023	71.60	71.90	71.00	71.40	71.40	1,701,911
13 Feb 2023	70.90	71.10	70.40	70.90	70.90	1,824,986
10 Feb 2023	70.60	71.10	70.30	70.90	70.90	2,289,741
09 Feb 2023	70.70	71.30	70.60	70.90	70.90	2,174,723
08 Feb 2023	71.20	71.50	71.00	71.20	71.20	2,010,359
07 Feb 2023	71.00	71.80	71.00	71.30	71.30	2,179,688
06 Feb 2023	71.40	71.50	71.00	71.00	71.00	2,524,531
03 Feb 2023	71.60	71.90	71.20	71.50	71.50	1,837,336
02 Feb 2023	72.60	72.60	71.60	72.00	72.00	3,355,720
01 Feb 2023	72.30	72.80	72.20	72.60	72.60	2,167,573
31 Jan 2023	73.80	74.00	72.20	72.20	72.20	6,016,757
30 Jan 2023	74.00	74.20	72.70	74.00	74.00	8,190,461
17 Jan 2023	72.70	73.00	72.00	72.60	72.60	3,163,043
16 Jan 2023	73.00	73.40	72.40	72.90	72.90	3,372,980
13 Jan 2023	72.00	72.50	71.80	72.40	72.40	2,319,395
12 Jan 2023	71.60	72.00	71.20	71.20	71.20	2,267,184
11 Jan 2023	71.90	72.00	71.20	71.20	71.20	2,892,516
10 Jan 2023	73.10	73.10	72.10	72.50	72.50	2,802,773
09 Jan 2023	72.60	73.50	72.00	73.50	73.50	5,153,288
06 Jan 2023	71.20	71.60	70.90	71.30	71.30	1,752,264
05 Jan 2023	70.60	71.30	70.60	70.90	70.90	1,754,419
04 Jan 2023	70.10	71.00	69.80	70.60	70.60	2,050,604
03 Jan 2023	69.90	71.10	69.20	70.50	70.50	2,698,830
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...