Formosa Chemicals & Fibre Corporation (1326.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
82.20+0.30 (+0.37%)
At close: 1:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 25 May 2021 | 83.70 | 86.80 | 83.70 | 85.40 | 82.83 | 7,594,756 |
| 24 May 2021 | 83.50 | 84.40 | 83.10 | 83.70 | 81.18 | 3,599,461 |
| 21 May 2021 | 85.00 | 86.40 | 83.50 | 84.20 | 81.67 | 6,592,915 |
| 20 May 2021 | 83.70 | 84.50 | 83.00 | 84.20 | 81.67 | 4,976,500 |
| 19 May 2021 | 83.10 | 84.70 | 82.50 | 83.70 | 81.18 | 4,970,382 |
| 18 May 2021 | 80.80 | 83.70 | 80.70 | 83.60 | 81.09 | 4,861,758 |
| 17 May 2021 | 81.00 | 81.90 | 79.70 | 80.90 | 78.47 | 9,694,888 |
| 14 May 2021 | 82.10 | 84.30 | 81.60 | 82.90 | 80.41 | 6,431,398 |
| 13 May 2021 | 82.90 | 84.30 | 80.80 | 81.50 | 79.05 | 10,993,348 |
| 12 May 2021 | 89.00 | 89.90 | 80.70 | 83.60 | 81.09 | 14,100,453 |
| 11 May 2021 | 91.50 | 92.00 | 88.70 | 89.10 | 86.42 | 7,991,309 |
| 10 May 2021 | 90.60 | 92.20 | 90.50 | 91.60 | 88.85 | 6,824,468 |
| 07 May 2021 | 93.10 | 93.40 | 89.30 | 90.70 | 87.97 | 13,158,102 |
| 06 May 2021 | 91.10 | 94.00 | 91.00 | 94.00 | 91.18 | 9,200,575 |
| 05 May 2021 | 90.00 | 92.50 | 89.80 | 91.10 | 88.36 | 6,767,956 |
| 04 May 2021 | 91.50 | 92.10 | 89.30 | 89.60 | 86.91 | 11,183,510 |
| 03 May 2021 | 90.00 | 92.10 | 90.00 | 90.30 | 87.59 | 6,402,743 |
| 29 Apr 2021 | 91.20 | 92.30 | 90.70 | 90.90 | 88.17 | 5,345,699 |
| 28 Apr 2021 | 92.80 | 93.00 | 91.20 | 91.90 | 89.14 | 5,661,724 |
| 27 Apr 2021 | 92.30 | 93.50 | 92.10 | 93.00 | 90.21 | 8,048,364 |
| 26 Apr 2021 | 92.50 | 93.00 | 92.10 | 93.00 | 90.21 | 4,005,801 |
| 23 Apr 2021 | 93.20 | 93.30 | 91.80 | 92.80 | 90.01 | 6,028,604 |
| 22 Apr 2021 | 93.30 | 95.00 | 92.80 | 93.20 | 90.40 | 10,546,289 |
| 21 Apr 2021 | 93.30 | 94.80 | 92.90 | 93.00 | 90.21 | 8,265,919 |
| 20 Apr 2021 | 95.00 | 95.40 | 94.00 | 94.80 | 91.95 | 10,241,568 |
| 19 Apr 2021 | 92.00 | 95.50 | 92.00 | 95.20 | 92.34 | 18,601,351 |
| 16 Apr 2021 | 90.10 | 92.20 | 89.80 | 92.00 | 89.24 | 10,708,881 |
| 15 Apr 2021 | 88.90 | 90.40 | 88.90 | 90.10 | 87.39 | 11,845,123 |
| 14 Apr 2021 | 88.40 | 88.60 | 87.60 | 88.30 | 85.65 | 7,462,266 |
| 13 Apr 2021 | 88.90 | 89.70 | 88.10 | 88.40 | 85.74 | 7,283,337 |
| 12 Apr 2021 | 89.40 | 90.60 | 88.20 | 88.60 | 85.94 | 10,151,819 |
| 09 Apr 2021 | 87.30 | 88.90 | 87.30 | 88.50 | 85.84 | 7,612,749 |
| 08 Apr 2021 | 87.00 | 87.40 | 86.90 | 87.30 | 84.68 | 4,171,409 |
| 07 Apr 2021 | 87.50 | 87.80 | 87.00 | 87.50 | 84.87 | 4,725,847 |
| 01 Apr 2021 | 87.50 | 87.70 | 86.80 | 87.00 | 84.39 | 3,932,319 |
| 31 Mar 2021 | 87.80 | 87.80 | 87.20 | 87.60 | 84.97 | 3,765,758 |
| 30 Mar 2021 | 88.00 | 88.00 | 87.30 | 87.70 | 85.06 | 4,290,370 |
| 29 Mar 2021 | 87.50 | 87.90 | 87.20 | 87.90 | 85.26 | 3,843,723 |
| 26 Mar 2021 | 86.30 | 87.50 | 86.10 | 87.20 | 84.58 | 4,632,423 |
| 25 Mar 2021 | 85.20 | 86.30 | 85.10 | 85.90 | 83.32 | 4,214,325 |
| 24 Mar 2021 | 85.90 | 86.90 | 85.10 | 85.10 | 82.54 | 3,797,029 |
| 23 Mar 2021 | 86.20 | 87.20 | 85.70 | 86.10 | 83.51 | 4,674,094 |
| 22 Mar 2021 | 84.00 | 86.40 | 83.70 | 86.20 | 83.61 | 4,688,473 |
| 19 Mar 2021 | 86.30 | 86.50 | 84.00 | 84.20 | 81.67 | 17,437,796 |
| 18 Mar 2021 | 87.00 | 88.30 | 87.00 | 87.00 | 84.39 | 8,222,553 |
| 17 Mar 2021 | 87.50 | 87.90 | 86.80 | 86.90 | 84.29 | 7,009,746 |
| 16 Mar 2021 | 88.00 | 88.00 | 87.00 | 87.90 | 85.26 | 6,763,194 |
| 15 Mar 2021 | 88.60 | 89.50 | 88.10 | 88.10 | 85.45 | 5,859,117 |
| 12 Mar 2021 | 89.50 | 89.60 | 88.10 | 89.50 | 86.81 | 4,055,175 |
| 11 Mar 2021 | 89.00 | 90.70 | 88.90 | 89.00 | 86.33 | 10,503,893 |
| 10 Mar 2021 | 88.50 | 89.40 | 88.10 | 88.80 | 86.13 | 4,686,078 |
| 09 Mar 2021 | 88.50 | 88.80 | 87.70 | 88.50 | 85.84 | 6,067,378 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
