Formosa Chemicals & Fibre Corporation (1326.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD

Add to watchlist

92.00+1.90 (+2.11%)

At close: 1:30PM CST

Show:

Historical Prices

Frequency:

Daily

Currency in TWD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2021	88.90	90.40	88.90	92.00	92.00	11,831,804
Apr 15, 2021	-	-	-	-	-	-
Apr 14, 2021	-	-	-	-	-	-
Apr 13, 2021	-	-	-	-	-	-
Apr 12, 2021	89.40	90.60	88.20	88.60	88.60	10,151,819
Apr 09, 2021	87.30	88.90	87.30	88.50	88.50	7,612,749
Apr 08, 2021	87.00	87.40	86.90	87.30	87.30	4,171,409
Apr 07, 2021	87.50	87.80	87.00	87.50	87.50	4,725,847
Apr 01, 2021	87.50	87.70	86.80	87.00	87.00	3,932,319
Mar 31, 2021	87.80	87.80	87.20	87.60	87.60	3,765,758
Mar 30, 2021	88.00	88.00	87.30	87.70	87.70	4,290,370
Mar 29, 2021	87.50	87.90	87.20	87.90	87.90	3,843,723
Mar 26, 2021	86.30	87.50	86.10	87.20	87.20	4,632,423
Mar 25, 2021	85.20	86.30	85.10	85.90	85.90	4,214,325
Mar 24, 2021	85.90	86.90	85.10	85.10	85.10	3,797,029
Mar 23, 2021	86.20	87.20	85.70	86.10	86.10	4,674,094
Mar 22, 2021	84.00	86.40	83.70	86.20	86.20	4,688,473
Mar 19, 2021	86.30	86.50	84.00	84.20	84.20	17,437,796
Mar 18, 2021	87.00	88.30	87.00	87.00	87.00	8,222,553
Mar 17, 2021	87.50	87.90	86.80	86.90	86.90	7,009,746
Mar 16, 2021	88.00	88.00	87.00	87.90	87.90	6,763,194
Mar 15, 2021	88.60	89.50	88.10	88.10	88.10	5,859,117
Mar 12, 2021	89.50	89.60	88.10	89.50	89.50	4,055,175
Mar 11, 2021	89.00	90.70	88.90	89.00	89.00	10,503,893
Mar 10, 2021	88.50	89.40	88.10	88.80	88.80	4,686,078
Mar 09, 2021	88.50	88.80	87.70	88.50	88.50	6,067,378
Mar 08, 2021	88.20	90.80	87.80	88.00	88.00	13,517,977
Mar 05, 2021	88.00	88.50	87.30	87.40	87.40	8,694,346
Mar 04, 2021	87.80	88.80	87.00	88.30	88.30	13,252,509
Mar 03, 2021	86.80	88.50	86.60	87.90	87.90	9,837,346
Mar 02, 2021	87.50	88.00	86.30	86.30	86.30	7,308,693
Feb 26, 2021	87.30	87.50	85.50	86.00	86.00	20,058,101
Feb 25, 2021	86.40	89.00	86.40	88.60	88.60	18,521,321
Feb 24, 2021	86.20	86.90	85.60	85.90	85.90	10,135,619
Feb 23, 2021	83.30	85.90	83.10	85.40	85.40	11,733,816
Feb 22, 2021	83.70	84.40	83.30	83.30	83.30	4,648,219
Feb 19, 2021	83.10	83.30	82.00	83.00	83.00	4,703,363
Feb 18, 2021	83.50	84.30	83.00	83.30	83.30	5,548,636
Feb 17, 2021	81.50	83.90	80.40	83.50	83.50	10,790,226
Feb 05, 2021	80.50	81.10	79.60	79.90	79.90	4,380,343
Feb 04, 2021	80.00	80.70	80.00	80.50	80.50	3,343,969
Feb 03, 2021	80.10	81.10	79.30	80.90	80.90	4,152,226
Feb 02, 2021	78.10	79.80	77.70	79.40	79.40	3,914,881
Feb 01, 2021	77.40	78.90	77.30	78.10	78.10	3,019,956
Jan 29, 2021	78.50	79.50	77.40	77.40	77.40	8,959,493
Jan 28, 2021	79.50	80.10	79.00	79.50	79.50	6,404,024
Jan 27, 2021	80.90	81.50	80.10	80.10	80.10	3,569,680
Jan 26, 2021	81.50	81.90	80.50	80.50	80.50	6,427,771
Jan 25, 2021	80.50	82.40	80.20	82.10	82.10	4,469,493
Jan 22, 2021	81.70	81.70	80.50	80.70	80.70	5,952,382
Jan 21, 2021	81.20	82.50	80.70	80.90	80.90	6,402,817
Jan 20, 2021	82.50	82.80	80.30	81.00	81.00	12,303,389
Jan 19, 2021	81.50	83.30	81.50	83.10	83.10	4,852,603
Jan 18, 2021	83.40	83.60	81.50	82.10	82.10	6,309,239
Jan 15, 2021	85.10	85.70	83.90	83.90	83.90	6,869,544
Jan 14, 2021	85.80	86.00	85.00	85.40	85.40	5,073,115
Jan 13, 2021	86.40	86.50	85.60	85.90	85.90	5,196,473
Jan 12, 2021	86.60	86.80	85.00	85.50	85.50	6,796,327
Jan 11, 2021	86.10	86.60	85.10	86.30	86.30	6,157,183
Jan 08, 2021	85.90	86.60	84.80	86.30	86.30	10,045,084
Jan 07, 2021	83.90	86.00	83.50	85.80	85.80	11,122,023
Jan 06, 2021	83.50	84.40	82.70	83.30	83.30	7,940,840
Jan 05, 2021	84.10	84.60	83.00	83.30	83.30	6,907,177
Jan 04, 2021	83.90	85.20	83.90	84.60	84.60	8,135,628
Dec 31, 2020	84.80	85.40	83.70	84.70	84.70	11,767,374
Dec 30, 2020	81.50	84.80	81.50	84.50	84.50	17,203,079
Dec 29, 2020	81.00	81.70	80.70	81.40	81.40	7,785,956
Dec 28, 2020	79.50	80.90	79.30	80.80	80.80	5,692,914
Dec 25, 2020	79.30	79.60	79.00	79.60	79.60	3,001,151
Dec 24, 2020	79.20	79.70	78.90	79.10	79.10	2,908,259
Dec 23, 2020	79.40	79.50	78.90	79.10	79.10	3,781,339
Dec 22, 2020	80.50	81.80	79.10	79.70	79.70	8,215,376
Dec 21, 2020	78.60	81.00	78.60	81.00	81.00	11,476,821
Dec 18, 2020	78.80	79.30	78.30	78.30	78.30	8,048,570
Dec 17, 2020	79.80	79.80	78.70	79.30	79.30	4,712,523
Dec 16, 2020	78.40	79.90	78.40	79.80	79.80	5,438,098
Dec 15, 2020	78.50	79.10	77.80	78.30	78.30	4,426,207
Dec 14, 2020	78.80	79.60	78.60	78.60	78.60	4,447,599
Dec 11, 2020	79.60	80.00	78.80	79.00	79.00	4,477,303
Dec 10, 2020	79.00	79.60	78.60	79.30	79.30	5,615,780
Dec 09, 2020	78.70	79.50	78.20	79.30	79.30	5,570,388
Dec 08, 2020	79.20	79.60	78.60	79.00	79.00	5,306,877
Dec 07, 2020	80.10	80.40	79.10	79.70	79.70	6,401,762
Dec 04, 2020	80.00	80.40	79.80	80.10	80.10	8,839,161
Dec 03, 2020	78.50	79.90	78.20	79.60	79.60	6,707,753
Dec 02, 2020	78.10	79.20	77.60	78.90	78.90	6,217,338
Dec 01, 2020	77.50	78.90	77.50	78.90	78.90	6,640,572
Nov 30, 2020	79.00	79.70	77.00	77.00	77.00	18,662,543
Nov 27, 2020	79.40	79.40	78.80	79.00	79.00	7,637,800
Nov 26, 2020	79.30	79.80	78.80	79.70	79.70	5,897,328
Nov 25, 2020	79.20	80.00	79.10	79.30	79.30	5,557,675
Nov 24, 2020	79.90	80.20	78.60	78.90	78.90	7,424,831
Nov 23, 2020	80.00	81.00	79.70	80.00	80.00	8,333,869
Nov 20, 2020	79.80	79.80	79.30	79.80	79.80	7,476,385
Nov 19, 2020	79.00	80.00	78.70	79.80	79.80	8,773,542
Nov 18, 2020	78.00	80.00	77.80	79.40	79.40	17,815,228
Nov 17, 2020	78.10	78.50	77.30	78.00	78.00	9,720,341
Nov 16, 2020	77.20	78.90	77.00	77.80	77.80	14,730,117
Nov 13, 2020	76.60	77.00	76.20	76.90	76.90	6,987,823
Nov 12, 2020	78.00	78.00	76.10	76.90	76.90	11,383,333
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,185.47+15.05(+0.36%)

Dow 3034,200.67+164.68(+0.48%)

Nasdaq14,052.34+13.58(+0.10%)

Formosa Chemicals & Fibre Corporation (1326.TW)

S&P 500
4,185.47
+15.05(+0.36%)

Dow 30
34,200.67
+164.68(+0.48%)

Nasdaq
14,052.34
+13.58(+0.10%)