UK markets closed

Formosa Chemicals & Fibre Corporation (1326.TW)

Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
71.50-0.50 (-0.69%)
At close: 01:30PM CST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202371.6071.9071.2071.5071.501,852,567
02 Feb 202372.6072.6071.6072.0072.003,355,720
01 Feb 202372.3072.8072.2072.6072.602,167,573
31 Jan 202373.8074.0072.2072.2072.206,016,757
30 Jan 202374.0074.2072.7074.0074.008,190,461
17 Jan 202372.7073.0072.0072.6072.603,163,043
16 Jan 202373.0073.4072.4072.9072.903,372,980
13 Jan 202372.0072.5071.8072.4072.402,319,395
12 Jan 202371.6072.0071.2071.2071.202,267,184
11 Jan 202371.9072.0071.2071.2071.202,892,516
10 Jan 202373.1073.1072.1072.5072.502,802,773
09 Jan 202372.6073.5072.0073.5073.505,153,288
06 Jan 202371.2071.6070.9071.3071.301,752,264
05 Jan 202370.6071.3070.6070.9070.901,754,419
04 Jan 202370.1071.0069.8070.6070.602,050,604
03 Jan 202369.9071.1069.2070.5070.502,698,830
30 Dec 202270.2070.7070.1070.5070.501,029,543
29 Dec 202269.6069.9069.3069.8069.802,190,288
28 Dec 202270.0070.8069.5070.0070.001,178,195
27 Dec 202270.9071.2070.6070.8070.801,238,784
26 Dec 202269.9070.5069.8070.5070.501,122,867
23 Dec 202269.0069.9069.0069.4069.401,673,872
22 Dec 202269.8070.3069.5069.9069.901,229,800
21 Dec 202269.5069.8069.0069.4069.401,253,144
20 Dec 202270.1070.6069.2069.2069.202,711,174
19 Dec 202270.1070.7070.1070.4070.401,578,218
16 Dec 202270.4071.4070.4070.8070.805,549,936
15 Dec 202271.0072.0071.0071.6071.601,597,421
14 Dec 202271.8072.2070.9071.5071.503,170,637
13 Dec 202271.0071.5070.4070.4070.403,568,049
12 Dec 202270.9071.0070.3071.0071.001,746,306
09 Dec 202270.9071.6070.9070.9070.902,965,015
08 Dec 202272.3072.4070.9071.1071.103,679,007
07 Dec 202273.9073.9072.7072.7072.703,653,786
06 Dec 202274.0074.0073.2073.9073.902,404,720
05 Dec 202274.0074.7073.9074.1074.101,947,312
02 Dec 202274.8075.1074.3074.5074.501,825,034
01 Dec 202275.9076.1074.8075.4075.404,043,760
30 Nov 202274.0076.1073.7076.1076.105,834,990
29 Nov 202274.0074.1072.9074.0074.002,737,119
28 Nov 202272.7073.9072.1073.4073.403,546,893
25 Nov 202273.3074.0073.0074.0074.005,003,963
24 Nov 202273.0073.8072.5073.8073.804,198,047
23 Nov 202272.9072.9071.8072.5072.503,286,360
22 Nov 202272.8072.9071.7072.5072.503,711,650
21 Nov 202271.7072.8071.4072.8072.802,666,133
18 Nov 202272.3072.8071.6072.0072.002,658,787
17 Nov 202272.7073.1072.4072.9072.901,884,581
16 Nov 202274.1074.2072.4073.3073.305,107,847
15 Nov 202273.5074.4072.6074.4074.404,687,863
14 Nov 202272.6074.0072.3074.0074.006,350,782
11 Nov 202271.5072.5071.2072.5072.506,767,157
10 Nov 202270.6070.9070.2070.8070.802,305,152
09 Nov 202270.1070.5069.9070.5070.503,804,494
08 Nov 202269.8070.1069.5070.1070.102,444,456
07 Nov 202269.1070.0068.9069.8069.802,960,482
04 Nov 202268.1069.1067.9069.1069.102,107,347
03 Nov 202268.9069.4068.3068.7068.702,536,244
02 Nov 202269.0069.7069.0069.6069.601,728,021
01 Nov 202268.4069.6068.1069.6069.602,829,475
31 Oct 202267.8069.5067.7069.5069.503,609,973
28 Oct 202269.0069.0067.2067.7067.703,980,215
27 Oct 202269.0069.5068.4069.0069.004,768,027
26 Oct 202268.6069.0068.0069.0069.003,545,491
25 Oct 202268.3068.6067.5068.6068.603,643,233
24 Oct 202267.6068.4067.6068.1068.103,480,501
21 Oct 202267.9068.1067.2068.0068.001,990,390
20 Oct 202266.4068.4066.3067.9067.908,255,633
19 Oct 202267.8068.5067.2068.1068.103,579,782
18 Oct 202266.7068.1066.6068.1068.103,802,504
17 Oct 202265.2066.5064.3066.5066.502,702,310
14 Oct 202265.9066.7065.6065.8065.803,513,826
13 Oct 202266.0066.7065.1065.4065.405,200,532
12 Oct 202267.5067.8066.0066.7066.704,925,115
11 Oct 202268.0068.2067.0067.3067.305,400,828
07 Oct 202268.3068.8068.0068.1068.102,124,338
06 Oct 202269.0069.0068.5068.8068.802,762,221
05 Oct 202268.0069.1068.0069.0069.002,324,434
04 Oct 202268.8069.5068.6068.8068.802,875,654
03 Oct 202267.8069.3067.7068.8068.802,811,171
30 Sept 202268.6069.1067.9069.1069.106,007,703
29 Sept 202268.0068.8066.8068.8068.805,456,893
28 Sept 202267.9067.9066.7067.2067.203,467,880
27 Sept 202268.4068.4067.6067.6067.603,150,675
26 Sept 202267.6068.1067.0067.8067.804,110,982
23 Sept 202267.6068.3067.5068.0068.002,172,549
22 Sept 202267.4067.8067.0067.7067.704,376,631
21 Sept 202267.8068.1067.4067.7067.702,598,378
20 Sept 202267.6068.2067.4068.0068.001,772,144
19 Sept 202267.9068.1067.3067.4067.402,322,123
16 Sept 202267.7068.7067.7067.8067.805,976,067
15 Sept 202267.8069.0067.6068.7068.702,701,215
14 Sept 202267.9069.0067.9068.1068.103,011,352
13 Sept 202269.9070.0069.1069.5069.501,941,940
12 Sept 202270.0070.1068.3069.3069.302,714,854
08 Sept 202267.7068.3067.1068.1068.102,041,915
07 Sept 202267.5068.0066.9067.0067.004,375,043
06 Sept 202268.3068.3067.5068.2068.201,879,382
05 Sept 202267.6067.7067.1067.7067.701,441,126
02 Sept 202267.9067.9067.0067.0067.002,845,238
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...