Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,809.20 -2,755.85 (-4.14%) CMC Crypto 200
1,355.26 -27.32 (-1.98%)
Formosa Chemicals & Fibre Corporation (1326.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 54.60 | 54.90 | 53.70 | 54.00 | 54.00 | 4,250,422 |
| 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 |
| 24 Jan 2024 | 55.80 | 56.90 | 55.70 | 56.80 | 56.80 | 3,377,437 |
| 23 Jan 2024 | 55.60 | 56.20 | 55.40 | 55.70 | 55.70 | 4,726,809 |
| 22 Jan 2024 | 56.10 | 56.20 | 55.50 | 55.60 | 55.60 | 4,243,918 |
| 19 Jan 2024 | 55.60 | 56.30 | 55.60 | 55.90 | 55.90 | 4,974,548 |
| 18 Jan 2024 | 55.80 | 56.30 | 55.50 | 55.80 | 55.80 | 4,372,116 |
| 17 Jan 2024 | 56.70 | 57.00 | 55.70 | 55.80 | 55.80 | 11,551,222 |
| 16 Jan 2024 | 59.30 | 59.40 | 57.00 | 57.00 | 57.00 | 19,394,297 |
| 15 Jan 2024 | 60.10 | 60.30 | 59.70 | 59.70 | 59.70 | 4,241,467 |
| 12 Jan 2024 | 60.10 | 60.40 | 60.10 | 60.10 | 60.10 | 2,022,711 |
| 11 Jan 2024 | 60.50 | 60.80 | 60.00 | 60.30 | 60.30 | 3,367,775 |
| 10 Jan 2024 | 60.80 | 60.80 | 60.30 | 60.30 | 60.30 | 3,477,212 |
| 09 Jan 2024 | 61.30 | 61.30 | 60.80 | 60.80 | 60.80 | 2,112,451 |
| 08 Jan 2024 | 61.00 | 61.80 | 61.00 | 61.00 | 61.00 | 2,358,793 |
| 05 Jan 2024 | 61.30 | 61.30 | 61.00 | 61.00 | 61.00 | 1,852,657 |
| 04 Jan 2024 | 61.10 | 61.30 | 60.80 | 61.10 | 61.10 | 2,081,053 |
| 03 Jan 2024 | 61.60 | 61.70 | 61.00 | 61.10 | 61.10 | 4,951,375 |
| 02 Jan 2024 | 62.30 | 62.60 | 61.90 | 62.30 | 62.30 | 2,215,431 |
| 29 Dec 2023 | 62.80 | 63.00 | 62.30 | 62.30 | 62.30 | 3,361,168 |
| 28 Dec 2023 | 62.50 | 62.90 | 62.20 | 62.80 | 62.80 | 3,893,088 |
| 27 Dec 2023 | 61.90 | 62.80 | 61.70 | 62.60 | 62.60 | 4,848,849 |
| 26 Dec 2023 | 61.90 | 62.10 | 61.60 | 61.70 | 61.70 | 3,570,371 |
| 25 Dec 2023 | 61.30 | 61.70 | 61.00 | 61.50 | 61.50 | 2,533,123 |
| 22 Dec 2023 | 62.30 | 62.40 | 61.20 | 61.40 | 61.40 | 7,326,631 |
| 21 Dec 2023 | 62.40 | 62.90 | 62.40 | 62.90 | 62.90 | 2,214,999 |
| 20 Dec 2023 | 63.00 | 63.20 | 62.40 | 63.00 | 63.00 | 5,860,848 |
| 19 Dec 2023 | 63.30 | 63.50 | 62.80 | 62.80 | 62.80 | 2,530,438 |
| 18 Dec 2023 | 63.70 | 64.00 | 63.20 | 63.50 | 63.50 | 2,723,028 |
| 15 Dec 2023 | 63.90 | 64.10 | 63.50 | 63.70 | 63.70 | 8,614,923 |
| 14 Dec 2023 | 63.00 | 63.90 | 62.60 | 63.50 | 63.50 | 4,698,891 |
| 13 Dec 2023 | 63.10 | 63.20 | 62.50 | 62.60 | 62.60 | 3,753,757 |
| 12 Dec 2023 | 63.90 | 63.90 | 63.00 | 63.00 | 63.00 | 3,316,143 |
| 11 Dec 2023 | 63.30 | 63.40 | 63.00 | 63.40 | 63.40 | 1,811,587 |
| 08 Dec 2023 | 63.50 | 63.70 | 63.10 | 63.30 | 63.30 | 3,349,547 |
| 07 Dec 2023 | 63.40 | 63.50 | 63.20 | 63.30 | 63.30 | 2,799,425 |
| 06 Dec 2023 | 64.00 | 64.00 | 63.40 | 63.40 | 63.40 | 3,159,706 |
| 05 Dec 2023 | 63.50 | 64.00 | 63.30 | 64.00 | 64.00 | 4,534,015 |
| 04 Dec 2023 | 64.10 | 64.30 | 63.30 | 63.70 | 63.70 | 3,753,623 |
| 01 Dec 2023 | 63.90 | 64.40 | 63.90 | 64.00 | 64.00 | 1,615,098 |
| 30 Nov 2023 | 64.40 | 64.60 | 64.00 | 64.20 | 64.20 | 6,981,092 |
| 29 Nov 2023 | 64.50 | 64.80 | 64.20 | 64.30 | 64.30 | 4,684,920 |
| 28 Nov 2023 | 63.90 | 64.50 | 63.20 | 64.50 | 64.50 | 6,222,544 |
| 27 Nov 2023 | 64.00 | 64.40 | 63.30 | 63.30 | 63.30 | 2,641,511 |
| 24 Nov 2023 | 64.20 | 64.20 | 63.60 | 64.00 | 64.00 | 2,776,893 |
| 23 Nov 2023 | 64.10 | 64.20 | 63.70 | 63.70 | 63.70 | 2,625,726 |
| *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.