Formosa Chemicals & Fibre Corporation (1326.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 71.60 | 71.90 | 71.20 | 71.50 | 71.50 | 1,852,567 |
| 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 |
| 30 Dec 2022 | 70.20 | 70.70 | 70.10 | 70.50 | 70.50 | 1,029,543 |
| 29 Dec 2022 | 69.60 | 69.90 | 69.30 | 69.80 | 69.80 | 2,190,288 |
| 28 Dec 2022 | 70.00 | 70.80 | 69.50 | 70.00 | 70.00 | 1,178,195 |
| 27 Dec 2022 | 70.90 | 71.20 | 70.60 | 70.80 | 70.80 | 1,238,784 |
| 26 Dec 2022 | 69.90 | 70.50 | 69.80 | 70.50 | 70.50 | 1,122,867 |
| 23 Dec 2022 | 69.00 | 69.90 | 69.00 | 69.40 | 69.40 | 1,673,872 |
| 22 Dec 2022 | 69.80 | 70.30 | 69.50 | 69.90 | 69.90 | 1,229,800 |
| 21 Dec 2022 | 69.50 | 69.80 | 69.00 | 69.40 | 69.40 | 1,253,144 |
| 20 Dec 2022 | 70.10 | 70.60 | 69.20 | 69.20 | 69.20 | 2,711,174 |
| 19 Dec 2022 | 70.10 | 70.70 | 70.10 | 70.40 | 70.40 | 1,578,218 |
| 16 Dec 2022 | 70.40 | 71.40 | 70.40 | 70.80 | 70.80 | 5,549,936 |
| 15 Dec 2022 | 71.00 | 72.00 | 71.00 | 71.60 | 71.60 | 1,597,421 |
| 14 Dec 2022 | 71.80 | 72.20 | 70.90 | 71.50 | 71.50 | 3,170,637 |
| 13 Dec 2022 | 71.00 | 71.50 | 70.40 | 70.40 | 70.40 | 3,568,049 |
| 12 Dec 2022 | 70.90 | 71.00 | 70.30 | 71.00 | 71.00 | 1,746,306 |
| 09 Dec 2022 | 70.90 | 71.60 | 70.90 | 70.90 | 70.90 | 2,965,015 |
| 08 Dec 2022 | 72.30 | 72.40 | 70.90 | 71.10 | 71.10 | 3,679,007 |
| 07 Dec 2022 | 73.90 | 73.90 | 72.70 | 72.70 | 72.70 | 3,653,786 |
| 06 Dec 2022 | 74.00 | 74.00 | 73.20 | 73.90 | 73.90 | 2,404,720 |
| 05 Dec 2022 | 74.00 | 74.70 | 73.90 | 74.10 | 74.10 | 1,947,312 |
| 02 Dec 2022 | 74.80 | 75.10 | 74.30 | 74.50 | 74.50 | 1,825,034 |
| 01 Dec 2022 | 75.90 | 76.10 | 74.80 | 75.40 | 75.40 | 4,043,760 |
| 30 Nov 2022 | 74.00 | 76.10 | 73.70 | 76.10 | 76.10 | 5,834,990 |
| 29 Nov 2022 | 74.00 | 74.10 | 72.90 | 74.00 | 74.00 | 2,737,119 |
| 28 Nov 2022 | 72.70 | 73.90 | 72.10 | 73.40 | 73.40 | 3,546,893 |
| 25 Nov 2022 | 73.30 | 74.00 | 73.00 | 74.00 | 74.00 | 5,003,963 |
| 24 Nov 2022 | 73.00 | 73.80 | 72.50 | 73.80 | 73.80 | 4,198,047 |
| 23 Nov 2022 | 72.90 | 72.90 | 71.80 | 72.50 | 72.50 | 3,286,360 |
| 22 Nov 2022 | 72.80 | 72.90 | 71.70 | 72.50 | 72.50 | 3,711,650 |
| 21 Nov 2022 | 71.70 | 72.80 | 71.40 | 72.80 | 72.80 | 2,666,133 |
| 18 Nov 2022 | 72.30 | 72.80 | 71.60 | 72.00 | 72.00 | 2,658,787 |
| 17 Nov 2022 | 72.70 | 73.10 | 72.40 | 72.90 | 72.90 | 1,884,581 |
| 16 Nov 2022 | 74.10 | 74.20 | 72.40 | 73.30 | 73.30 | 5,107,847 |
| 15 Nov 2022 | 73.50 | 74.40 | 72.60 | 74.40 | 74.40 | 4,687,863 |
| 14 Nov 2022 | 72.60 | 74.00 | 72.30 | 74.00 | 74.00 | 6,350,782 |
| 11 Nov 2022 | 71.50 | 72.50 | 71.20 | 72.50 | 72.50 | 6,767,157 |
| 10 Nov 2022 | 70.60 | 70.90 | 70.20 | 70.80 | 70.80 | 2,305,152 |
| 09 Nov 2022 | 70.10 | 70.50 | 69.90 | 70.50 | 70.50 | 3,804,494 |
| 08 Nov 2022 | 69.80 | 70.10 | 69.50 | 70.10 | 70.10 | 2,444,456 |
| 07 Nov 2022 | 69.10 | 70.00 | 68.90 | 69.80 | 69.80 | 2,960,482 |
| 04 Nov 2022 | 68.10 | 69.10 | 67.90 | 69.10 | 69.10 | 2,107,347 |
| 03 Nov 2022 | 68.90 | 69.40 | 68.30 | 68.70 | 68.70 | 2,536,244 |
| 02 Nov 2022 | 69.00 | 69.70 | 69.00 | 69.60 | 69.60 | 1,728,021 |
| 01 Nov 2022 | 68.40 | 69.60 | 68.10 | 69.60 | 69.60 | 2,829,475 |
| 31 Oct 2022 | 67.80 | 69.50 | 67.70 | 69.50 | 69.50 | 3,609,973 |
| 28 Oct 2022 | 69.00 | 69.00 | 67.20 | 67.70 | 67.70 | 3,980,215 |
| 27 Oct 2022 | 69.00 | 69.50 | 68.40 | 69.00 | 69.00 | 4,768,027 |
| 26 Oct 2022 | 68.60 | 69.00 | 68.00 | 69.00 | 69.00 | 3,545,491 |
| 25 Oct 2022 | 68.30 | 68.60 | 67.50 | 68.60 | 68.60 | 3,643,233 |
| 24 Oct 2022 | 67.60 | 68.40 | 67.60 | 68.10 | 68.10 | 3,480,501 |
| 21 Oct 2022 | 67.90 | 68.10 | 67.20 | 68.00 | 68.00 | 1,990,390 |
| 20 Oct 2022 | 66.40 | 68.40 | 66.30 | 67.90 | 67.90 | 8,255,633 |
| 19 Oct 2022 | 67.80 | 68.50 | 67.20 | 68.10 | 68.10 | 3,579,782 |
| 18 Oct 2022 | 66.70 | 68.10 | 66.60 | 68.10 | 68.10 | 3,802,504 |
| 17 Oct 2022 | 65.20 | 66.50 | 64.30 | 66.50 | 66.50 | 2,702,310 |
| 14 Oct 2022 | 65.90 | 66.70 | 65.60 | 65.80 | 65.80 | 3,513,826 |
| 13 Oct 2022 | 66.00 | 66.70 | 65.10 | 65.40 | 65.40 | 5,200,532 |
| 12 Oct 2022 | 67.50 | 67.80 | 66.00 | 66.70 | 66.70 | 4,925,115 |
| 11 Oct 2022 | 68.00 | 68.20 | 67.00 | 67.30 | 67.30 | 5,400,828 |
| 07 Oct 2022 | 68.30 | 68.80 | 68.00 | 68.10 | 68.10 | 2,124,338 |
| 06 Oct 2022 | 69.00 | 69.00 | 68.50 | 68.80 | 68.80 | 2,762,221 |
| 05 Oct 2022 | 68.00 | 69.10 | 68.00 | 69.00 | 69.00 | 2,324,434 |
| 04 Oct 2022 | 68.80 | 69.50 | 68.60 | 68.80 | 68.80 | 2,875,654 |
| 03 Oct 2022 | 67.80 | 69.30 | 67.70 | 68.80 | 68.80 | 2,811,171 |
| 30 Sept 2022 | 68.60 | 69.10 | 67.90 | 69.10 | 69.10 | 6,007,703 |
| 29 Sept 2022 | 68.00 | 68.80 | 66.80 | 68.80 | 68.80 | 5,456,893 |
| 28 Sept 2022 | 67.90 | 67.90 | 66.70 | 67.20 | 67.20 | 3,467,880 |
| 27 Sept 2022 | 68.40 | 68.40 | 67.60 | 67.60 | 67.60 | 3,150,675 |
| 26 Sept 2022 | 67.60 | 68.10 | 67.00 | 67.80 | 67.80 | 4,110,982 |
| 23 Sept 2022 | 67.60 | 68.30 | 67.50 | 68.00 | 68.00 | 2,172,549 |
| 22 Sept 2022 | 67.40 | 67.80 | 67.00 | 67.70 | 67.70 | 4,376,631 |
| 21 Sept 2022 | 67.80 | 68.10 | 67.40 | 67.70 | 67.70 | 2,598,378 |
| 20 Sept 2022 | 67.60 | 68.20 | 67.40 | 68.00 | 68.00 | 1,772,144 |
| 19 Sept 2022 | 67.90 | 68.10 | 67.30 | 67.40 | 67.40 | 2,322,123 |
| 16 Sept 2022 | 67.70 | 68.70 | 67.70 | 67.80 | 67.80 | 5,976,067 |
| 15 Sept 2022 | 67.80 | 69.00 | 67.60 | 68.70 | 68.70 | 2,701,215 |
| 14 Sept 2022 | 67.90 | 69.00 | 67.90 | 68.10 | 68.10 | 3,011,352 |
| 13 Sept 2022 | 69.90 | 70.00 | 69.10 | 69.50 | 69.50 | 1,941,940 |
| 12 Sept 2022 | 70.00 | 70.10 | 68.30 | 69.30 | 69.30 | 2,714,854 |
| 08 Sept 2022 | 67.70 | 68.30 | 67.10 | 68.10 | 68.10 | 2,041,915 |
| 07 Sept 2022 | 67.50 | 68.00 | 66.90 | 67.00 | 67.00 | 4,375,043 |
| 06 Sept 2022 | 68.30 | 68.30 | 67.50 | 68.20 | 68.20 | 1,879,382 |
| 05 Sept 2022 | 67.60 | 67.70 | 67.10 | 67.70 | 67.70 | 1,441,126 |
| 02 Sept 2022 | 67.90 | 67.90 | 67.00 | 67.00 | 67.00 | 2,845,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
