Formosa Chemicals & Fibre Corporation (1326.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 49.70 | 50.80 | 49.60 | 50.40 | 50.40 | 5,257,051 |
| 27 June 2024 | 49.85 | 50.40 | 49.30 | 49.65 | 49.65 | 9,870,349 |
| 26 June 2024 | 51.00 | 51.10 | 50.10 | 50.10 | 50.10 | 12,407,082 |
| 25 June 2024 | 52.20 | 52.20 | 50.90 | 51.20 | 51.20 | 7,157,631 |
| 24 June 2024 | 52.50 | 52.60 | 51.30 | 51.50 | 51.50 | 7,341,938 |
| 21 June 2024 | 52.50 | 53.10 | 52.30 | 52.40 | 52.40 | 9,193,536 |
| 20 June 2024 | 52.00 | 52.50 | 51.60 | 52.40 | 52.40 | 9,297,516 |
| 19 June 2024 | 51.60 | 52.00 | 51.20 | 51.40 | 51.40 | 10,184,519 |
| 18 June 2024 | 51.70 | 52.20 | 50.90 | 51.60 | 51.60 | 8,197,946 |
| 17 June 2024 | 52.10 | 52.10 | 51.60 | 51.60 | 51.60 | 3,650,138 |
| 14 June 2024 | 51.60 | 52.20 | 51.50 | 52.10 | 52.10 | 3,565,140 |
| 13 June 2024 | 52.00 | 52.40 | 51.40 | 51.70 | 51.70 | 5,471,959 |
| 12 June 2024 | 51.90 | 52.50 | 51.80 | 51.80 | 51.80 | 3,603,481 |
| 11 June 2024 | 52.10 | 52.90 | 52.00 | 52.10 | 52.10 | 6,191,827 |
| 07 June 2024 | 51.00 | 52.10 | 51.00 | 52.00 | 52.00 | 4,317,993 |
| 06 June 2024 | 50.90 | 51.40 | 50.90 | 50.90 | 50.90 | 5,844,757 |
| 05 June 2024 | 51.60 | 51.80 | 51.20 | 51.20 | 51.20 | 5,321,715 |
| 04 June 2024 | 52.50 | 52.60 | 51.70 | 51.70 | 51.70 | 9,480,802 |
| 03 June 2024 | 53.00 | 53.20 | 52.60 | 52.60 | 52.60 | 4,447,018 |
| 31 May 2024 | 53.50 | 53.90 | 52.90 | 52.90 | 52.90 | 13,445,393 |
| 30 May 2024 | 53.50 | 53.90 | 53.30 | 53.30 | 53.30 | 5,969,576 |
| 29 May 2024 | 54.60 | 54.80 | 53.90 | 53.90 | 53.90 | 5,602,891 |
| 28 May 2024 | 54.00 | 55.10 | 54.00 | 55.00 | 55.00 | 4,239,072 |
| 27 May 2024 | 54.00 | 54.00 | 53.40 | 53.90 | 53.90 | 5,768,878 |
| 24 May 2024 | 54.70 | 54.70 | 54.00 | 54.20 | 54.20 | 4,373,965 |
| 23 May 2024 | 55.60 | 56.00 | 54.70 | 54.80 | 54.80 | 5,781,867 |
| 22 May 2024 | 56.20 | 56.50 | 56.10 | 56.20 | 56.20 | 3,608,999 |
| 21 May 2024 | 57.40 | 57.50 | 56.10 | 56.30 | 56.30 | 4,685,062 |
| 20 May 2024 | 57.20 | 57.40 | 56.60 | 57.20 | 57.20 | 3,630,461 |
| 17 May 2024 | 57.20 | 57.70 | 56.60 | 56.60 | 56.60 | 5,994,545 |
| 16 May 2024 | 57.00 | 57.40 | 56.60 | 57.00 | 57.00 | 7,046,655 |
| 15 May 2024 | 56.70 | 57.20 | 56.40 | 56.40 | 56.40 | 5,772,337 |
| 14 May 2024 | 56.60 | 57.20 | 56.20 | 56.40 | 56.40 | 3,695,009 |
| 13 May 2024 | 56.70 | 57.10 | 56.20 | 56.60 | 56.60 | 3,014,717 |
| 10 May 2024 | 56.20 | 56.70 | 55.90 | 56.60 | 56.60 | 2,556,651 |
| 09 May 2024 | 56.40 | 56.60 | 55.90 | 56.10 | 56.10 | 2,985,202 |
| 08 May 2024 | 56.60 | 56.80 | 56.20 | 56.40 | 56.40 | 4,791,093 |
| 07 May 2024 | 56.70 | 56.90 | 56.00 | 56.30 | 56.30 | 3,429,876 |
| 06 May 2024 | 56.70 | 57.00 | 56.20 | 56.50 | 56.50 | 4,753,010 |
| 03 May 2024 | 56.00 | 57.00 | 56.00 | 56.10 | 56.10 | 6,612,326 |
| 02 May 2024 | 55.50 | 56.00 | 55.30 | 55.70 | 55.70 | 2,668,117 |
| 30 Apr 2024 | 55.60 | 56.10 | 55.10 | 55.50 | 55.50 | 7,422,209 |
| 29 Apr 2024 | 54.20 | 55.80 | 54.20 | 55.80 | 55.80 | 6,869,881 |
| 26 Apr 2024 | 53.70 | 54.40 | 53.70 | 53.90 | 53.90 | 2,998,512 |
| 25 Apr 2024 | 54.60 | 54.90 | 53.70 | 54.00 | 54.00 | 4,219,498 |
| 24 Apr 2024 | 55.20 | 55.40 | 54.80 | 54.80 | 54.80 | 2,673,515 |
| 23 Apr 2024 | 55.20 | 55.30 | 54.70 | 54.90 | 54.90 | 4,751,291 |
| 22 Apr 2024 | 53.10 | 55.30 | 53.00 | 55.10 | 55.10 | 10,768,445 |
| 19 Apr 2024 | 53.30 | 53.90 | 52.30 | 52.40 | 52.40 | 12,777,477 |
| 18 Apr 2024 | 53.50 | 54.00 | 53.30 | 53.60 | 53.60 | 5,048,089 |
| 17 Apr 2024 | 53.90 | 54.00 | 53.40 | 53.60 | 53.60 | 5,415,372 |
| 16 Apr 2024 | 54.70 | 54.90 | 53.60 | 53.90 | 53.90 | 7,705,858 |
| 15 Apr 2024 | 55.30 | 55.70 | 55.00 | 55.00 | 55.00 | 3,920,688 |
| 12 Apr 2024 | 55.10 | 55.30 | 54.70 | 55.30 | 55.30 | 5,185,414 |
| 11 Apr 2024 | 55.80 | 55.90 | 55.20 | 55.50 | 55.50 | 4,425,782 |
| 10 Apr 2024 | 56.00 | 56.50 | 56.00 | 56.10 | 56.10 | 3,490,929 |
| 09 Apr 2024 | 55.00 | 56.10 | 55.00 | 55.90 | 55.90 | 4,268,169 |
| 08 Apr 2024 | 55.10 | 55.20 | 54.60 | 55.10 | 55.10 | 3,228,013 |
| 03 Apr 2024 | 55.80 | 55.80 | 55.00 | 55.10 | 55.10 | 5,073,857 |
| 02 Apr 2024 | 56.00 | 56.00 | 55.50 | 55.90 | 55.90 | 2,905,990 |
| 01 Apr 2024 | 55.20 | 56.40 | 55.20 | 56.10 | 56.10 | 5,317,625 |
| 29 Mar 2024 | 55.00 | 55.70 | 54.90 | 55.20 | 55.20 | 3,149,000 |
| 28 Mar 2024 | 55.10 | 55.40 | 54.50 | 54.70 | 54.70 | 3,479,859 |
| 27 Mar 2024 | 55.20 | 55.60 | 55.10 | 55.10 | 55.10 | 2,436,781 |
| 26 Mar 2024 | 54.70 | 55.70 | 54.20 | 55.60 | 55.60 | 7,338,575 |
| 25 Mar 2024 | 54.20 | 54.80 | 54.10 | 54.60 | 54.60 | 2,210,855 |
| 22 Mar 2024 | 54.90 | 54.90 | 54.30 | 54.60 | 54.60 | 3,370,628 |
| 21 Mar 2024 | 53.70 | 55.20 | 53.70 | 54.90 | 54.90 | 6,081,669 |
| 20 Mar 2024 | 54.60 | 54.70 | 53.50 | 53.70 | 53.70 | 9,177,621 |
| 19 Mar 2024 | 54.90 | 55.10 | 54.70 | 54.70 | 54.70 | 3,693,288 |
| 18 Mar 2024 | 55.60 | 55.60 | 55.10 | 55.10 | 55.10 | 2,303,346 |
| 15 Mar 2024 | 56.10 | 56.20 | 55.20 | 55.60 | 55.60 | 5,057,539 |
| 14 Mar 2024 | 55.10 | 55.90 | 55.00 | 55.90 | 55.90 | 4,566,783 |
| 13 Mar 2024 | 55.70 | 55.70 | 54.80 | 54.90 | 54.90 | 4,510,826 |
| 12 Mar 2024 | 55.50 | 55.80 | 55.50 | 55.70 | 55.70 | 2,437,737 |
| 11 Mar 2024 | 54.80 | 55.70 | 54.80 | 55.30 | 55.30 | 3,262,737 |
| 08 Mar 2024 | 54.90 | 54.90 | 54.40 | 54.80 | 54.80 | 5,408,490 |
| 07 Mar 2024 | 55.00 | 55.30 | 54.50 | 55.00 | 55.00 | 4,600,769 |
| 06 Mar 2024 | 55.10 | 55.60 | 55.00 | 55.00 | 55.00 | 3,377,793 |
| 05 Mar 2024 | 55.50 | 55.80 | 55.00 | 55.00 | 55.00 | 6,663,657 |
| 04 Mar 2024 | 56.00 | 56.10 | 55.70 | 55.70 | 55.70 | 3,873,220 |
| 01 Mar 2024 | 56.40 | 56.50 | 55.90 | 56.10 | 56.10 | 3,565,497 |
| 29 Feb 2024 | 56.60 | 57.20 | 56.20 | 57.20 | 57.20 | 7,979,549 |
| 27 Feb 2024 | 56.20 | 56.50 | 55.90 | 56.10 | 56.10 | 3,570,494 |
| 26 Feb 2024 | 56.40 | 56.70 | 56.10 | 56.40 | 56.40 | 3,335,756 |
| 23 Feb 2024 | 56.80 | 56.90 | 56.60 | 56.60 | 56.60 | 2,297,831 |
| 22 Feb 2024 | 57.50 | 57.70 | 56.80 | 56.80 | 56.80 | 2,714,902 |
| 21 Feb 2024 | 58.00 | 58.10 | 57.40 | 57.40 | 57.40 | 1,940,644 |
| 20 Feb 2024 | 58.20 | 58.20 | 57.70 | 57.90 | 57.90 | 2,182,675 |
| 19 Feb 2024 | 57.90 | 58.50 | 57.70 | 58.10 | 58.10 | 3,084,396 |
| 16 Feb 2024 | 56.70 | 57.40 | 56.50 | 57.40 | 57.40 | 2,425,837 |
| 15 Feb 2024 | 56.70 | 56.70 | 55.60 | 56.50 | 56.50 | 7,551,348 |
| 05 Feb 2024 | 57.00 | 57.50 | 56.90 | 57.10 | 57.10 | 3,237,116 |
| 02 Feb 2024 | 57.80 | 57.90 | 57.10 | 57.90 | 57.90 | 1,956,883 |
| 01 Feb 2024 | 56.90 | 57.80 | 56.90 | 57.70 | 57.70 | 2,791,326 |
| 31 Jan 2024 | 56.50 | 57.00 | 56.50 | 56.60 | 56.60 | 2,538,776 |
| 30 Jan 2024 | 57.90 | 58.00 | 56.80 | 56.80 | 56.80 | 3,503,083 |
| 29 Jan 2024 | 57.80 | 58.40 | 57.80 | 57.90 | 57.90 | 4,181,802 |
| 26 Jan 2024 | 56.60 | 57.70 | 56.50 | 57.70 | 57.70 | 4,116,385 |
| 25 Jan 2024 | 56.90 | 56.90 | 56.40 | 56.60 | 56.60 | 1,649,606 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.