Formosa Plastics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 58.300 | 58.700 | 57.600 | 58.500 | 58.500 | 8,749,263 |
| 2024-07-31 | 57.800 | 58.200 | 57.500 | 57.900 | 57.900 | 7,655,632 |
| 2024-07-30 | 58.900 | 58.900 | 57.600 | 57.900 | 57.900 | 7,449,237 |
| 2024-07-29 | 59.000 | 59.200 | 58.500 | 58.800 | 58.800 | 7,998,668 |
| 2024-07-26 | 58.800 | 59.200 | 58.200 | 58.800 | 58.800 | 9,428,772 |
| 2024-07-23 | 59.700 | 59.900 | 58.500 | 58.800 | 58.800 | 14,165,165 |
| 2024-07-22 | 60.100 | 60.300 | 59.100 | 60.200 | 60.200 | 16,554,659 |
| 2024-07-19 | 60.800 | 61.200 | 59.800 | 60.100 | 60.100 | 19,226,057 |
| 2024-07-18 | 60.500 | 61.700 | 60.100 | 60.800 | 60.800 | 33,522,337 |
| 2024-07-17 | 57.500 | 60.500 | 57.400 | 60.100 | 60.100 | 32,228,939 |
| 2024-07-16 | 57.500 | 57.500 | 57.000 | 57.200 | 57.200 | 7,793,450 |
| 2024-07-15 | 58.300 | 58.300 | 57.200 | 57.300 | 57.300 | 11,961,962 |
| 2024-07-12 | 56.900 | 58.600 | 56.600 | 57.900 | 57.900 | 18,118,389 |
| 2024-07-11 | 57.000 | 57.000 | 56.300 | 57.000 | 57.000 | 10,537,387 |
| 2024-07-10 | 57.000 | 57.000 | 56.300 | 56.500 | 56.500 | 7,597,686 |
| 2024-07-09 | 58.100 | 58.200 | 56.900 | 57.000 | 57.000 | 9,046,465 |
| 2024-07-08 | 57.400 | 58.400 | 57.300 | 58.000 | 58.000 | 9,988,096 |
| 2024-07-05 | 58.000 | 58.000 | 57.200 | 57.300 | 57.300 | 5,663,855 |
| 2024-07-04 | 56.900 | 57.900 | 56.900 | 57.600 | 57.600 | 10,800,908 |
| 2024-07-03 | 56.000 | 56.600 | 55.700 | 56.500 | 56.500 | 7,781,779 |
| 2024-07-02 | 57.000 | 57.000 | 55.800 | 55.900 | 55.900 | 18,660,659 |
| 2024-07-01 | 58.000 | 58.000 | 57.000 | 57.200 | 57.200 | 7,806,892 |
| 2024-06-28 | 57.100 | 58.400 | 57.000 | 57.500 | 57.500 | 14,202,773 |
| 2024-06-27 | 56.800 | 57.600 | 56.400 | 57.000 | 57.000 | 24,907,402 |
| 2024-06-26 | 58.400 | 58.600 | 57.000 | 57.200 | 57.200 | 31,397,099 |
| 2024-06-25 | 59.800 | 59.800 | 58.300 | 58.400 | 58.400 | 27,153,859 |
| 2024-06-24 | 60.400 | 60.500 | 59.500 | 59.500 | 59.500 | 26,220,032 |
| 2024-06-21 | 61.000 | 61.600 | 60.200 | 60.200 | 60.200 | 49,545,253 |
| 2024-06-20 | 60.200 | 60.600 | 60.000 | 60.500 | 60.500 | 17,748,565 |
| 2024-06-19 | 60.500 | 60.600 | 60.000 | 60.000 | 60.000 | 16,609,774 |
| 2024-06-18 | 60.300 | 60.700 | 59.800 | 60.500 | 60.500 | 20,180,093 |
| 2024-06-17 | 61.000 | 61.000 | 60.200 | 60.200 | 60.200 | 13,134,125 |
| 2024-06-14 | 60.700 | 61.300 | 60.100 | 61.000 | 61.000 | 13,739,804 |
| 2024-06-13 | 60.900 | 61.400 | 60.600 | 60.600 | 60.600 | 13,455,859 |
| 2024-06-12 | 61.200 | 61.400 | 60.600 | 60.900 | 60.900 | 13,487,604 |
| 2024-06-11 | 62.500 | 62.600 | 61.500 | 61.500 | 61.500 | 20,905,653 |
| 2024-06-07 | 62.100 | 63.000 | 61.600 | 62.700 | 62.700 | 13,858,886 |
| 2024-06-06 | 62.600 | 63.000 | 62.100 | 62.400 | 62.400 | 11,547,330 |
| 2024-06-05 | 63.700 | 63.700 | 62.600 | 62.600 | 62.600 | 14,291,569 |
| 2024-06-04 | 64.500 | 64.700 | 63.600 | 63.700 | 63.700 | 14,004,166 |
| 2024-06-03 | 65.500 | 65.700 | 64.600 | 64.900 | 64.900 | 9,826,962 |
| 2024-05-31 | 66.200 | 66.300 | 65.300 | 65.300 | 65.300 | 20,882,133 |
| 2024-05-30 | 65.800 | 65.900 | 65.500 | 65.600 | 65.600 | 8,476,565 |
| 2024-05-29 | 67.000 | 67.000 | 66.100 | 66.100 | 66.100 | 7,405,666 |
| 2024-05-28 | 66.400 | 67.400 | 66.300 | 67.100 | 67.100 | 9,978,662 |
| 2024-05-27 | 66.200 | 66.500 | 65.400 | 66.500 | 66.500 | 11,432,331 |
| 2024-05-24 | 67.000 | 67.000 | 66.100 | 66.300 | 66.300 | 9,549,860 |
| 2024-05-23 | 67.000 | 67.300 | 66.800 | 67.000 | 67.000 | 7,619,164 |
| 2024-05-22 | 67.400 | 67.600 | 67.000 | 67.500 | 67.500 | 7,657,792 |
| 2024-05-21 | 68.100 | 68.200 | 67.000 | 67.400 | 67.400 | 10,402,367 |
| 2024-05-20 | 68.600 | 68.700 | 68.000 | 68.100 | 68.100 | 6,128,687 |
| 2024-05-17 | 67.900 | 68.600 | 67.900 | 68.300 | 68.300 | 5,645,016 |
| 2024-05-16 | 68.800 | 68.800 | 68.000 | 68.400 | 68.400 | 8,643,630 |
| 2024-05-15 | 68.800 | 69.000 | 68.100 | 68.100 | 68.100 | 7,042,445 |
| 2024-05-14 | 68.700 | 69.000 | 68.200 | 68.400 | 68.400 | 5,007,186 |
| 2024-05-13 | 68.700 | 69.200 | 68.400 | 68.700 | 68.700 | 5,169,695 |
| 2024-05-10 | 67.900 | 68.700 | 67.700 | 68.600 | 68.600 | 3,734,972 |
| 2024-05-09 | 68.200 | 68.200 | 67.700 | 67.700 | 67.700 | 6,064,968 |
| 2024-05-08 | 68.300 | 68.700 | 68.100 | 68.300 | 68.300 | 4,985,857 |
| 2024-05-07 | 69.000 | 69.100 | 68.100 | 68.300 | 68.300 | 6,837,263 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 4.2000 TWD |
| 2022-07-05 | 8.2000 TWD |
| 2021-07-30 | 2.4000 TWD |
| 2020-07-02 | 4.4000 TWD |
| 2019-07-02 | 5.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.