UK markets open in 5 hours 54 minutes
NIKKEI 225
27,113.13 -475.24 (-1.72%) HANG SENG
24,656.46 0.00 (0.00%) CRUDE OIL
83.64 +0.33 (+0.40%) GOLD FUTURES
1,842.50 +0.80 (+0.04%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,805.58 -7.15 (-0.03%)
Formosa Chemicals & Fibre Corporation (1326.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 09:03AM CST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 78.50 | 78.80 | 78.40 | 78.50 | 78.50 | 443,000 |
| 24 Jan 2022 | 79.20 | 79.50 | 78.60 | 79.00 | 79.00 | 2,478,314 |
| 21 Jan 2022 | 79.50 | 80.00 | 79.00 | 79.20 | 79.20 | 4,854,782 |
| 20 Jan 2022 | 79.90 | 80.40 | 79.50 | 79.80 | 79.80 | 2,974,485 |
| 19 Jan 2022 | 80.30 | 80.50 | 79.80 | 79.90 | 79.90 | 3,535,677 |
| 18 Jan 2022 | 80.70 | 81.00 | 80.40 | 80.50 | 80.50 | 1,366,502 |
| 17 Jan 2022 | 80.90 | 81.00 | 80.40 | 80.50 | 80.50 | 2,007,662 |
| 14 Jan 2022 | 81.40 | 81.50 | 80.80 | 80.90 | 80.90 | 2,049,321 |
| 13 Jan 2022 | 81.40 | 81.90 | 81.30 | 81.70 | 81.70 | 3,610,488 |
| 12 Jan 2022 | 81.20 | 81.40 | 80.80 | 81.40 | 81.40 | 3,539,427 |
| 11 Jan 2022 | 80.50 | 81.20 | 80.40 | 81.20 | 81.20 | 3,856,918 |
| 10 Jan 2022 | 80.80 | 80.90 | 80.40 | 80.90 | 80.90 | 1,630,677 |
| 07 Jan 2022 | 81.10 | 81.40 | 80.60 | 80.60 | 80.60 | 2,557,092 |
| 06 Jan 2022 | 81.00 | 81.00 | 80.50 | 81.00 | 81.00 | 2,846,313 |
| 05 Jan 2022 | 80.10 | 80.90 | 79.70 | 80.90 | 80.90 | 2,122,783 |
| 04 Jan 2022 | 80.60 | 81.00 | 80.30 | 80.50 | 80.50 | 1,738,217 |
| 03 Jan 2022 | 81.00 | 81.50 | 80.50 | 80.80 | 80.80 | 2,340,444 |
| 30 Dec 2021 | 80.90 | 81.50 | 80.70 | 80.80 | 80.80 | 2,461,660 |
| 29 Dec 2021 | 81.30 | 81.30 | 80.80 | 81.00 | 81.00 | 1,845,867 |
| 28 Dec 2021 | 80.70 | 81.00 | 80.50 | 81.00 | 81.00 | 1,920,997 |
| 27 Dec 2021 | 80.30 | 80.70 | 80.20 | 80.70 | 80.70 | 1,317,798 |
| 24 Dec 2021 | 80.60 | 80.70 | 80.20 | 80.40 | 80.40 | 1,195,901 |
| 23 Dec 2021 | 79.90 | 80.60 | 79.90 | 80.40 | 80.40 | 2,199,889 |
| 22 Dec 2021 | 79.90 | 80.20 | 79.50 | 79.80 | 79.80 | 1,528,813 |
| 21 Dec 2021 | 78.80 | 79.90 | 78.70 | 79.90 | 79.90 | 1,716,839 |
| 20 Dec 2021 | 79.00 | 79.60 | 78.60 | 78.80 | 78.80 | 3,293,110 |
| 17 Dec 2021 | 79.00 | 79.60 | 79.00 | 79.30 | 79.30 | 3,248,501 |
| 16 Dec 2021 | 79.40 | 79.80 | 79.00 | 79.00 | 79.00 | 2,216,932 |
| 15 Dec 2021 | 79.40 | 79.60 | 79.00 | 79.30 | 79.30 | 2,830,328 |
| 14 Dec 2021 | 79.10 | 79.70 | 79.00 | 79.40 | 79.40 | 2,415,941 |
| 13 Dec 2021 | 80.00 | 80.20 | 79.50 | 79.80 | 79.80 | 2,070,124 |
| 10 Dec 2021 | 80.30 | 80.60 | 80.00 | 80.00 | 80.00 | 1,699,163 |
| 09 Dec 2021 | 80.60 | 80.90 | 80.30 | 80.70 | 80.70 | 1,785,608 |
| 08 Dec 2021 | 80.80 | 81.20 | 80.60 | 80.60 | 80.60 | 3,801,765 |
| 07 Dec 2021 | 79.70 | 80.50 | 79.50 | 80.50 | 80.50 | 3,092,792 |
| 06 Dec 2021 | 78.90 | 79.70 | 78.60 | 79.70 | 79.70 | 2,112,261 |
| 03 Dec 2021 | 79.50 | 79.80 | 79.30 | 79.30 | 79.30 | 2,431,975 |
| 02 Dec 2021 | 78.80 | 79.70 | 78.80 | 79.70 | 79.70 | 1,674,401 |
| 01 Dec 2021 | 78.10 | 79.50 | 78.10 | 79.40 | 79.40 | 2,283,851 |
| 30 Nov 2021 | 79.30 | 79.70 | 78.10 | 78.10 | 78.10 | 10,637,667 |
| 29 Nov 2021 | 79.30 | 79.80 | 78.80 | 79.30 | 79.30 | 3,724,761 |
| 26 Nov 2021 | 80.00 | 80.10 | 79.40 | 79.40 | 79.40 | 5,721,925 |
| 25 Nov 2021 | 80.50 | 80.50 | 80.10 | 80.10 | 80.10 | 2,130,253 |
| 24 Nov 2021 | 80.20 | 80.60 | 80.10 | 80.30 | 80.30 | 2,015,236 |
| 23 Nov 2021 | 80.30 | 80.60 | 80.00 | 80.10 | 80.10 | 2,365,405 |
| 22 Nov 2021 | 80.70 | 80.80 | 80.20 | 80.20 | 80.20 | 3,455,460 |
| 19 Nov 2021 | 81.00 | 81.10 | 80.80 | 80.80 | 80.80 | 2,429,199 |
| 18 Nov 2021 | 80.60 | 81.40 | 80.60 | 81.10 | 81.10 | 3,135,301 |
| 17 Nov 2021 | 81.00 | 81.10 | 80.50 | 81.00 | 81.00 | 4,315,740 |
| 16 Nov 2021 | 81.30 | 81.50 | 81.10 | 81.10 | 81.10 | 3,256,609 |
| 15 Nov 2021 | 81.80 | 81.80 | 81.30 | 81.30 | 81.30 | 3,015,460 |
| 12 Nov 2021 | 80.80 | 81.50 | 80.60 | 81.50 | 81.50 | 3,028,747 |
| 11 Nov 2021 | 80.50 | 80.70 | 80.10 | 80.40 | 80.40 | 3,495,017 |
| 10 Nov 2021 | 80.60 | 81.10 | 80.50 | 80.50 | 80.50 | 3,179,948 |
| 09 Nov 2021 | 80.70 | 80.90 | 80.50 | 80.60 | 80.60 | 4,568,470 |
| 08 Nov 2021 | 80.40 | 80.90 | 80.30 | 80.70 | 80.70 | 3,314,550 |
| 05 Nov 2021 | 80.20 | 80.70 | 80.10 | 80.50 | 80.50 | 2,625,055 |
| 04 Nov 2021 | 80.70 | 80.80 | 80.00 | 80.60 | 80.60 | 3,224,953 |
| 03 Nov 2021 | 80.10 | 80.60 | 80.00 | 80.40 | 80.40 | 3,842,210 |
| 02 Nov 2021 | 81.20 | 81.20 | 80.30 | 80.30 | 80.30 | 4,425,971 |
| 01 Nov 2021 | 81.00 | 81.20 | 80.40 | 80.70 | 80.70 | 3,405,296 |
| 29 Oct 2021 | 80.60 | 80.80 | 80.00 | 80.50 | 80.50 | 5,701,650 |
| 28 Oct 2021 | 80.80 | 81.00 | 80.50 | 80.80 | 80.80 | 3,895,277 |
| 27 Oct 2021 | 81.00 | 81.20 | 80.50 | 81.10 | 81.10 | 4,627,941 |
| 26 Oct 2021 | 81.50 | 81.70 | 80.90 | 81.20 | 81.20 | 3,798,478 |
| 25 Oct 2021 | 81.20 | 81.40 | 80.70 | 80.90 | 80.90 | 4,002,494 |
| 22 Oct 2021 | 82.20 | 82.20 | 81.20 | 81.20 | 81.20 | 4,617,799 |
| 21 Oct 2021 | 82.20 | 82.40 | 81.60 | 82.20 | 82.20 | 12,860,065 |
| 20 Oct 2021 | 82.10 | 82.60 | 81.50 | 82.20 | 82.20 | 4,486,371 |
| 19 Oct 2021 | 82.80 | 82.90 | 82.00 | 82.00 | 82.00 | 4,533,554 |
| 18 Oct 2021 | 82.90 | 83.50 | 82.10 | 82.30 | 82.30 | 3,207,187 |
| 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 |
| *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.
