Formosa Plastics Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 68.400 | 69.200 | 68.400 | 69.000 | 69.000 | 8,749,835 |
| 2024-05-03 | 69.000 | 69.700 | 68.200 | 68.300 | 68.300 | 8,806,516 |
| 2024-05-02 | 68.500 | 68.900 | 68.000 | 68.800 | 68.800 | 4,074,994 |
| 2024-04-30 | 69.000 | 69.100 | 68.500 | 68.500 | 68.500 | 6,015,380 |
| 2024-04-29 | 68.100 | 69.400 | 68.100 | 69.300 | 69.300 | 7,474,166 |
| 2024-04-26 | 67.700 | 68.500 | 67.600 | 67.700 | 67.700 | 6,593,810 |
| 2024-04-25 | 68.500 | 68.500 | 67.500 | 67.900 | 67.900 | 7,511,758 |
| 2024-04-24 | 69.400 | 69.800 | 68.700 | 68.800 | 68.800 | 4,862,391 |
| 2024-04-23 | 69.700 | 69.800 | 68.900 | 69.100 | 69.100 | 5,988,110 |
| 2024-04-22 | 67.900 | 69.900 | 67.600 | 69.700 | 69.700 | 11,046,485 |
| 2024-04-19 | 67.600 | 68.300 | 66.800 | 67.100 | 67.100 | 13,000,806 |
| 2024-04-18 | 67.600 | 68.300 | 67.200 | 68.100 | 68.100 | 9,175,546 |
| 2024-04-17 | 68.000 | 68.200 | 67.600 | 67.800 | 67.800 | 7,339,727 |
| 2024-04-16 | 69.500 | 69.500 | 68.000 | 68.000 | 68.000 | 9,995,956 |
| 2024-04-15 | 69.700 | 70.400 | 69.500 | 69.600 | 69.600 | 8,137,599 |
| 2024-04-12 | 70.100 | 70.200 | 69.600 | 69.700 | 69.700 | 9,751,827 |
| 2024-04-11 | 71.600 | 71.800 | 70.700 | 70.900 | 70.900 | 6,322,386 |
| 2024-04-10 | 71.800 | 72.400 | 71.500 | 72.000 | 72.000 | 7,614,473 |
| 2024-04-09 | 70.800 | 71.700 | 70.700 | 71.500 | 71.500 | 7,687,751 |
| 2024-04-08 | 69.900 | 70.600 | 69.400 | 70.400 | 70.400 | 7,084,895 |
| 2024-04-03 | 70.300 | 70.700 | 69.800 | 70.000 | 70.000 | 6,577,465 |
| 2024-04-02 | 70.900 | 71.000 | 69.900 | 70.800 | 70.800 | 5,500,640 |
| 2024-04-01 | 69.400 | 71.300 | 69.400 | 70.900 | 70.900 | 13,211,788 |
| 2024-03-29 | 68.500 | 69.300 | 68.300 | 68.900 | 68.900 | 7,041,830 |
| 2024-03-28 | 68.500 | 68.600 | 68.000 | 68.100 | 68.100 | 4,341,456 |
| 2024-03-27 | 69.200 | 69.200 | 68.500 | 68.500 | 68.500 | 5,009,202 |
| 2024-03-26 | 67.900 | 69.400 | 67.800 | 69.300 | 69.300 | 10,253,572 |
| 2024-03-25 | 66.900 | 68.000 | 66.800 | 67.800 | 67.800 | 4,664,584 |
| 2024-03-22 | 67.400 | 67.400 | 66.700 | 67.000 | 67.000 | 6,866,549 |
| 2024-03-21 | 66.600 | 67.900 | 66.400 | 67.400 | 67.400 | 11,328,801 |
| 2024-03-20 | 67.800 | 67.800 | 66.500 | 66.800 | 66.800 | 15,195,830 |
| 2024-03-19 | 68.000 | 68.000 | 67.800 | 67.800 | 67.800 | 7,827,471 |
| 2024-03-18 | 68.800 | 68.900 | 68.200 | 68.400 | 68.400 | 5,049,955 |
| 2024-03-15 | 69.400 | 69.400 | 68.600 | 68.600 | 68.600 | 10,717,701 |
| 2024-03-14 | 68.500 | 69.300 | 68.400 | 69.300 | 69.300 | 7,326,614 |
| 2024-03-13 | 69.300 | 69.300 | 68.100 | 68.400 | 68.400 | 9,107,708 |
| 2024-03-12 | 69.000 | 69.600 | 69.000 | 69.300 | 69.300 | 6,413,563 |
| 2024-03-11 | 68.000 | 69.300 | 67.800 | 68.900 | 68.900 | 10,343,891 |
| 2024-03-08 | 69.500 | 69.600 | 68.600 | 68.600 | 68.600 | 16,187,078 |
| 2024-03-07 | 70.300 | 70.400 | 69.700 | 69.800 | 69.800 | 10,977,469 |
| 2024-03-06 | 70.400 | 71.000 | 70.400 | 70.500 | 70.500 | 5,911,721 |
| 2024-03-05 | 70.800 | 71.200 | 70.400 | 70.400 | 70.400 | 10,390,455 |
| 2024-03-04 | 71.100 | 71.200 | 70.800 | 70.800 | 70.800 | 9,830,016 |
| 2024-03-01 | 71.700 | 71.800 | 71.300 | 71.600 | 71.600 | 3,751,133 |
| 2024-02-29 | 71.800 | 72.200 | 71.500 | 71.700 | 71.700 | 9,951,120 |
| 2024-02-27 | 71.900 | 71.900 | 71.500 | 71.800 | 71.800 | 5,341,058 |
| 2024-02-26 | 71.800 | 72.200 | 71.700 | 72.100 | 72.100 | 4,072,176 |
| 2024-02-23 | 72.500 | 72.700 | 72.000 | 72.000 | 72.000 | 6,420,640 |
| 2024-02-22 | 73.500 | 73.500 | 73.000 | 73.200 | 73.200 | 2,984,799 |
| 2024-02-21 | 73.700 | 73.800 | 73.200 | 73.500 | 73.500 | 4,359,602 |
| 2024-02-20 | 73.800 | 73.900 | 73.200 | 73.700 | 73.700 | 3,887,122 |
| 2024-02-19 | 73.600 | 74.400 | 73.600 | 73.800 | 73.800 | 5,051,185 |
| 2024-02-16 | 72.500 | 73.300 | 72.500 | 73.000 | 73.000 | 4,605,788 |
| 2024-02-15 | 72.300 | 72.500 | 71.400 | 72.400 | 72.400 | 9,010,452 |
| 2024-02-05 | 72.400 | 72.900 | 72.200 | 72.400 | 72.400 | 5,264,202 |
| 2024-02-02 | 73.200 | 73.500 | 72.800 | 73.500 | 73.500 | 4,175,838 |
| 2024-02-01 | 72.500 | 73.500 | 72.400 | 73.500 | 73.500 | 4,816,534 |
| 2024-01-31 | 72.000 | 72.500 | 71.800 | 72.100 | 72.100 | 6,789,084 |
| 2024-01-30 | 73.600 | 73.700 | 72.000 | 72.000 | 72.000 | 7,284,522 |
| 2024-01-29 | 72.900 | 73.700 | 72.800 | 73.600 | 73.600 | 5,958,717 |
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.