Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Formosa Chemicals & Fibre Corporation (1326.TW)

Compare
28.85
+1.00
+(3.59%)
At close: March 14 at 1:30:18 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202528.0529.0028.0028.8528.8516,304,228
Mar 13, 202528.9529.0527.8527.8527.8519,032,503
Mar 12, 202529.0529.1528.6028.9028.9012,607,830
Mar 11, 202529.0029.3528.2029.1029.1021,544,888
Mar 10, 202529.1529.9029.0029.6029.6015,881,456
Mar 7, 202529.0029.3028.6529.1029.1016,781,471
Mar 6, 202529.9530.0029.0529.2529.2519,519,331
Mar 5, 202528.1530.1028.0529.9529.9527,049,887
Mar 4, 202528.3528.4027.7028.1028.1019,960,134
Mar 3, 202529.4529.6028.8028.8028.8016,762,622
Feb 27, 202530.0530.3029.3029.7029.7023,481,725
Feb 26, 202530.5530.6029.8030.0530.0518,571,153
Feb 25, 202529.5030.9029.3530.5530.5529,885,650
Feb 24, 202529.2529.8529.0529.7529.7514,255,554
Feb 21, 202529.0029.4028.7029.4029.409,250,592
Feb 20, 202529.2029.6528.7029.0029.0015,327,229
Feb 19, 202528.3529.3528.3529.0529.0514,963,173
Feb 18, 202529.3029.3528.2528.5528.5516,556,851
Feb 17, 202529.0029.5028.3029.3029.3023,108,879
Feb 14, 202528.5029.2027.9028.8028.8028,495,113
Feb 13, 202526.8028.4026.6028.3528.3527,609,972
Feb 12, 202526.0527.3525.9526.7026.7025,672,257
Feb 11, 202526.3026.7525.9526.0026.0013,459,924
Feb 10, 202526.0526.5026.0026.0526.059,753,218
Feb 7, 202526.9026.9026.0526.1026.1010,929,922
Feb 6, 202526.4027.0026.3026.9026.907,532,709
Feb 5, 202526.8527.4026.2526.4026.4014,875,366
Feb 4, 202527.8027.8026.6526.6526.6514,381,756
Feb 3, 202527.7028.5526.8027.7027.7019,445,544
Jan 22, 202528.1028.1527.5028.1028.1013,103,731
Jan 21, 202528.2028.6527.8027.8027.8012,003,636
Jan 20, 202529.0529.0528.2028.3028.3016,111,887
Jan 17, 202528.2029.4027.8529.0029.0026,679,165
Jan 16, 202528.3529.2528.0028.2028.2030,484,409
Jan 15, 202527.2528.7027.2028.1528.1537,584,782
Jan 14, 202525.5527.6025.5527.2527.2527,508,303
Jan 13, 202525.4525.8524.7525.5525.5520,585,146
Jan 10, 202525.1525.8025.1525.3025.3010,955,714
Jan 9, 202525.9526.0525.3525.3525.3512,932,672
Jan 8, 202526.9526.9526.0526.1026.1016,088,343
Jan 7, 202528.0528.1026.8026.8026.8015,724,869
Jan 6, 202527.0528.4026.8028.0528.0517,575,028
Jan 3, 202527.0527.7026.7526.8026.809,985,564
Jan 2, 202527.1027.4026.7527.0527.0513,713,574
Dec 31, 202427.6027.7027.2027.3027.3010,894,527
Dec 30, 202428.6028.6027.6027.6027.6015,732,320
Dec 27, 202428.7028.7028.0528.6028.6014,325,110
Dec 26, 202428.9529.3028.5028.5028.5011,026,143
Dec 25, 202429.5529.6028.8028.8028.8010,167,380
Dec 24, 202429.3529.9529.1529.2029.2011,040,427
Dec 23, 202428.7529.5028.7529.2529.2511,976,718
Dec 20, 202429.8530.0028.7528.7528.7526,613,918
Dec 19, 202430.0030.4029.7530.1530.1514,198,015
Dec 18, 202429.6030.8029.5530.3530.3519,733,606
Dec 17, 202430.0030.3529.5529.5529.5518,909,822
Dec 16, 202430.3030.8529.9029.9029.9016,978,302
Dec 13, 202430.9031.0530.4030.4530.4515,264,569
Dec 12, 202432.4532.5531.1531.2031.2019,139,679
Dec 11, 202432.9533.0532.3532.3532.3510,957,876
Dec 10, 202433.3034.2032.9033.1533.1512,203,880
Dec 9, 202433.6533.9532.7033.1533.1514,673,533
Dec 6, 202433.4033.7533.2033.3033.309,762,344
Dec 5, 202434.1534.3033.5033.5033.507,873,576
Dec 4, 202434.8034.9534.0534.1034.107,585,815
Dec 3, 202433.9534.8533.9534.6534.6512,658,774
Dec 2, 202434.0534.2533.5033.7033.7010,109,352
Nov 29, 202434.3534.3533.8033.8533.8513,207,923
Nov 28, 202434.9535.0534.2534.8034.8011,379,532
Nov 27, 202435.8035.8034.8034.8034.807,199,153
Nov 26, 202436.1536.6535.6035.6535.657,516,378
Nov 25, 202435.8036.2035.6036.2036.2016,647,375
Nov 22, 202435.4535.9035.2035.2035.205,703,358
Nov 21, 202435.3535.4534.9035.2035.207,498,954
Nov 20, 202435.6535.6535.6535.6535.657,548,732
Nov 19, 202436.2536.4535.5536.4536.456,700,798
Nov 18, 202435.9036.9035.7536.2536.2517,408,228
Nov 15, 202434.8036.2034.8035.4035.409,571,703
Nov 14, 202435.4535.6034.6534.8034.8011,398,474
Nov 13, 202435.9036.0035.4035.5535.5514,065,683
Nov 12, 202436.8036.8036.1036.1036.1011,746,247
Nov 11, 202438.1038.1036.9037.1537.1511,161,430
Nov 8, 202439.5039.5038.3038.3038.307,574,707
Nov 7, 202438.1539.5038.1539.3539.357,288,322
Nov 6, 202438.3038.8538.1538.3538.355,981,356
Nov 5, 202438.4038.7038.0538.4038.405,880,509
Nov 4, 202438.1538.5038.1538.4038.402,968,522
Nov 1, 202438.4538.6037.8038.4038.408,998,786
Oct 30, 202439.2039.3038.6038.7038.704,728,708
Oct 29, 202439.3039.5038.6038.9038.906,972,377
Oct 28, 202438.8039.7538.6539.6539.657,280,396
Oct 25, 202438.8539.0538.4038.5038.503,481,355
Oct 24, 202438.3038.9538.1038.5538.555,349,352
Oct 23, 202438.7539.0538.3038.3038.304,783,329
Oct 22, 202438.9038.9538.4038.6538.653,980,083
Oct 21, 202440.5040.5038.8538.9038.9010,648,176
Oct 18, 202440.1040.5039.9040.1040.105,278,145
Oct 17, 202439.4040.6539.2040.3040.3011,066,100
Oct 16, 202439.2539.4538.7039.0039.008,918,276
Oct 15, 202439.8040.1039.5539.8039.807,091,871
Oct 14, 202440.1040.2539.5039.9539.959,817,467
Oct 11, 202441.7542.0541.1541.2041.204,342,223
Oct 9, 202442.1042.1041.0041.2541.258,152,247
Oct 8, 202442.7543.2041.8542.1042.109,322,487
Oct 7, 202443.6043.9542.4043.3043.308,926,448
Oct 4, 202443.0545.4543.0543.3543.3512,629,415
Oct 1, 202443.4543.5042.7043.3543.356,439,705
Sep 30, 202443.8544.5043.4543.4543.4513,169,577
Sep 27, 202442.2044.5042.0544.3044.3020,760,038
Sep 26, 202442.4042.4041.5541.8541.855,468,776
Sep 25, 202441.5041.9541.1541.9541.9510,506,729
Sep 24, 202440.5541.0540.2041.0041.007,020,543
Sep 23, 202441.6041.6540.5040.8040.807,667,676
Sep 20, 202441.1041.6040.8041.2041.2013,230,911
Sep 19, 202440.6541.0040.2041.0041.007,395,875
Sep 18, 202440.9041.3040.5540.6540.6511,873,376
Sep 16, 202439.6541.0039.3540.6540.6517,895,724
Sep 13, 202437.8039.9537.8039.4039.4012,979,153
Sep 12, 202438.3538.4037.5537.9037.9010,752,240
Sep 11, 202436.8537.8036.8037.5037.509,497,103
Sep 10, 202437.3537.4036.7036.7536.7518,451,573
Sep 9, 202438.0038.0537.3537.3537.3519,570,891
Sep 6, 202438.6039.3038.2538.8538.858,025,430
Sep 5, 202439.7039.7538.5038.7038.7014,456,095
Sep 4, 202440.5540.7039.3039.4039.4024,013,486
Sep 3, 202442.5042.6041.9041.9041.909,392,736
Sep 2, 202443.8043.8042.6042.6542.659,014,727
Aug 30, 202443.7044.3043.7043.8043.8011,717,593
Aug 29, 202443.5044.0543.5043.7043.704,597,118
Aug 28, 202443.9544.1043.7043.9543.952,801,845
Aug 27, 202443.9544.1543.3544.0544.056,052,860
Aug 26, 202443.2044.2543.2044.0544.0511,403,078
Aug 23, 202444.1044.1043.0543.2043.2011,654,180
Aug 22, 202444.0044.6043.8544.3044.307,691,200
Aug 21, 202443.8044.1043.6543.9543.958,327,934
Aug 20, 202444.9044.9543.9544.0044.0014,581,182
Aug 19, 202445.1045.2544.8544.9044.905,343,225
Aug 16, 202445.7545.9045.0545.0545.057,929,331
Aug 15, 202446.0046.0044.9045.0545.056,967,403
Aug 14, 202445.3546.6545.3045.4545.458,859,893
Aug 13, 202446.3046.3045.0045.0545.059,873,265
Aug 12, 202446.6046.8046.1546.3046.305,120,797
Aug 9, 202446.0047.2546.0046.7046.706,908,126
Aug 8, 202446.5046.5045.7045.8545.858,187,659
Aug 7, 202446.3047.8046.3047.7047.704,574,459
Aug 6, 202446.5047.5044.7047.4047.4010,086,811
Aug 5, 202447.8547.8545.4046.0046.0012,704,044
Aug 2, 202449.1549.4548.7049.1049.108,098,659
Aug 1, 202449.8550.2049.5049.8549.856,190,871
Jul 31, 202449.8550.2049.4049.8549.854,546,041
Jul 30, 202450.1050.2049.0049.8549.854,848,415
Jul 29, 202450.5050.6049.8049.9049.907,816,805
Jul 26, 202450.4050.4049.9550.0050.005,531,858
Jul 23, 202450.8050.9050.1050.5050.505,582,189
Jul 22, 202450.2050.6049.7050.5050.509,842,139
Jul 19, 202451.0051.3049.9050.5050.5011,889,059
Jul 18, 202450.1051.2049.6051.2051.2022,505,209
Jul 17, 202448.7050.1048.4549.7549.7516,433,707
Jul 16, 202448.5548.7548.2048.4048.407,508,731
Jul 15, 202449.1049.1548.0548.3048.307,130,503
Jul 12, 202447.8049.4547.3048.6548.6515,283,297
Jul 11, 202447.5047.7046.8547.7047.7012,172,351
Jul 10, 2024 1.25 Dividend
Jul 10, 202447.6047.6547.0047.0547.0514,191,310
Jul 9, 202449.3549.4048.3548.5047.2511,957,450
Jul 8, 202449.0049.5548.9549.1547.888,049,155
Jul 5, 202449.4549.5048.8549.2047.937,812,242
Jul 4, 202448.7049.7048.6549.4048.1313,415,995
Jul 3, 202448.6048.9048.0548.5547.3010,775,247
Jul 2, 202449.5049.5048.5048.5547.3013,076,275
Jul 1, 202450.5050.6049.5549.7548.477,431,808
Jun 28, 202449.7050.8049.6050.4049.105,257,051
Jun 27, 202449.8550.4049.3049.6548.379,870,349
Jun 26, 202451.0051.1050.1050.1048.8112,407,082
Jun 25, 202452.2052.2050.9051.2049.887,157,631
Jun 24, 202452.5052.6051.3051.5050.177,341,938
Jun 21, 202452.5053.1052.3052.4051.059,193,536
Jun 20, 202452.0052.5051.6052.4051.059,297,516
Jun 19, 202451.6052.0051.2051.4050.0810,184,519
Jun 18, 202451.7052.2050.9051.6050.278,197,946
Jun 17, 202452.1052.1051.6051.6050.273,650,138
Jun 14, 202451.6052.2051.5052.1050.763,565,140
Jun 13, 202452.0052.4051.4051.7050.375,471,959
Jun 12, 202451.9052.5051.8051.8050.463,603,481
Jun 11, 202452.1052.9052.0052.1050.766,191,827
Jun 7, 202451.0052.1051.0052.0050.664,317,993
Jun 6, 202450.9051.4050.9050.9049.595,844,757
Jun 5, 202451.6051.8051.2051.2049.885,321,715
Jun 4, 202452.5052.6051.7051.7050.379,480,802
Jun 3, 202453.0053.2052.6052.6051.244,447,018
May 31, 202453.5053.9052.9052.9051.5413,445,393
May 30, 202453.5053.9053.3053.3051.935,969,576
May 29, 202454.6054.8053.9053.9052.515,602,891
May 28, 202454.0055.1054.0055.0053.584,239,072
May 27, 202454.0054.0053.4053.9052.515,768,878
May 24, 202454.7054.7054.0054.2052.804,373,965
May 23, 202455.6056.0054.7054.8053.395,781,867
May 22, 202456.2056.5056.1056.2054.753,608,999
May 21, 202457.4057.5056.1056.3054.854,685,062
May 20, 202457.2057.4056.6057.2055.733,630,461
May 17, 202457.2057.7056.6056.6055.145,994,545
May 16, 202457.0057.4056.6057.0055.537,046,655
May 15, 202456.7057.2056.4056.4054.955,772,337
May 14, 202456.6057.2056.2056.4054.953,695,009
May 13, 202456.7057.1056.2056.6055.143,014,717
May 10, 202456.2056.7055.9056.6055.142,556,651
May 9, 202456.4056.6055.9056.1054.652,985,202
May 8, 202456.6056.8056.2056.4054.954,791,093
May 7, 202456.7056.9056.0056.3054.853,429,876
May 6, 202456.7057.0056.2056.5055.044,753,010
May 3, 202456.0057.0056.0056.1054.656,612,326
May 2, 202455.5056.0055.3055.7054.262,668,117
Apr 30, 202455.6056.1055.1055.5054.077,422,209
Apr 29, 202454.2055.8054.2055.8054.366,869,881
Apr 26, 202453.7054.4053.7053.9052.512,998,512
Apr 25, 202454.6054.9053.7054.0052.614,219,498
Apr 24, 202455.2055.4054.8054.8053.392,673,515
Apr 23, 202455.2055.3054.7054.9053.494,751,291
Apr 22, 202453.1055.3053.0055.1053.6810,768,445
Apr 19, 202453.3053.9052.3052.4051.0512,777,477
Apr 18, 202453.5054.0053.3053.6052.225,048,089
Apr 17, 202453.9054.0053.4053.6052.225,415,372
Apr 16, 202454.7054.9053.6053.9052.517,705,858
Apr 15, 202455.3055.7055.0055.0053.583,920,688
Apr 12, 202455.1055.3054.7055.3053.875,185,414
Apr 11, 202455.8055.9055.2055.5054.074,425,782
Apr 10, 202456.0056.5056.0056.1054.653,490,929
Apr 9, 202455.0056.1055.0055.9054.464,268,169
Apr 8, 202455.1055.2054.6055.1053.683,228,013
Apr 3, 202455.8055.8055.0055.1053.685,073,857
Apr 2, 202456.0056.0055.5055.9054.462,905,990
Apr 1, 202455.2056.4055.2056.1054.655,317,625
Mar 29, 202455.0055.7054.9055.2053.783,149,000
Mar 28, 202455.1055.4054.5054.7053.293,479,859
Mar 27, 202455.2055.6055.1055.1053.682,436,781
Mar 26, 202454.7055.7054.2055.6054.177,338,575
Mar 25, 202454.2054.8054.1054.6053.192,210,855
Mar 22, 202454.9054.9054.3054.6053.193,370,628
Mar 21, 202453.7055.2053.7054.9053.496,081,669
Mar 20, 202454.6054.7053.5053.7052.329,177,621
Mar 19, 202454.9055.1054.7054.7053.293,693,288
Mar 18, 202455.6055.6055.1055.1053.682,303,346
Mar 15, 202456.1056.2055.2055.6054.175,057,539
Mar 14, 202455.1055.9055.0055.9054.464,566,783

Related Tickers

1312.TW Grand Pacific Petrochemical Corporation
11.20
+2.75%
 
1313.TW UPC Technology Corporation
9.23
+2.67%
 
1710.TW Oriental Union Chemical Corporation
16.05
-0.31%
 
1310.TW Taiwan Styrene Monomer Corporation
10.55
+2.43%
 
1708.TW Sesoda Corporation
42.75
+2.64%
 
1723.TW China Steel Chemical Corporation
99.00
+1.23%
 
4763.TW Jinan Acetate Chemical Co., Ltd.
959.00
-9.95%
 
1714.TW Ho Tung Chemical Corp.
8.48
+1.31%
 
1709.TW Formosan Union Chemical Corp.
20.55
-1.67%
 
1727.TW Chung Hwa Chemical Industrial Works, Ltd.
28.90
+1.40%