Formosa Plastics Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	61.300	63.700	60.600	63.000	63.000	60,201,466
2026-07-20	63.700	63.700	60.000	60.600	60.600	46,215,147
2026-07-17	65.000	65.900	62.000	62.800	62.800	73,121,290
2026-07-16	66.800	68.600	65.000	65.600	65.600	121,935,483
2026-07-15	64.000	66.400	63.000	65.700	65.700	146,165,982
2026-07-14	61.500	63.600	59.400	63.600	63.600	139,949,121
2026-07-13	56.000	60.200	56.000	60.200	60.200	51,739,697
2026-07-10	54.800	54.800	54.800	54.800	54.800	0
2026-07-09	58.400	58.400	54.700	54.800	54.800	56,238,107
2026-07-08	57.000	58.500	56.500	58.000	58.000	44,452,791
2026-07-07	60.100	60.200	57.000	57.300	57.300	47,496,993
2026-07-06	63.200	63.300	60.000	60.400	60.400	75,461,606
2026-07-03	60.600	64.000	59.000	62.100	62.100	189,353,771
2026-07-02	53.200	59.700	52.800	59.700	59.700	112,132,737
2026-07-01	54.900	55.400	52.800	54.300	54.300	44,671,443
2026-06-30	53.500	55.000	53.000	54.500	54.500	36,311,157
2026-06-29	52.700	53.500	52.100	53.200	52.700	21,545,120
2026-06-26	57.500	57.500	52.200	52.200	51.709	62,110,469
2026-06-25	55.000	59.800	54.300	58.000	57.455	145,989,912
2026-06-24	49.100	54.500	48.150	54.500	53.988	78,711,420
2026-06-23	52.800	53.200	49.250	49.550	49.550	35,897,966
2026-06-22	52.700	53.500	51.700	52.400	52.400	51,528,306
2026-06-18	48.400	51.800	48.400	51.700	51.700	188,065,545
2026-06-17	46.700	48.000	46.350	47.950	47.950	18,564,168
2026-06-16	47.300	48.650	46.650	46.750	46.750	25,959,539
2026-06-15	45.800	47.350	45.450	47.250	47.250	36,007,074
2026-06-12	44.550	45.450	44.550	45.250	45.250	21,404,748
2026-06-11	44.400	44.850	43.100	43.800	43.800	30,303,951
2026-06-10	45.300	45.500	44.400	44.400	44.400	31,995,639
2026-06-09	45.500	45.950	45.150	45.550	45.550	24,690,481
2026-06-08	45.500	46.100	45.150	45.850	45.850	32,543,971
2026-06-05	51.000	51.000	48.600	48.900	48.900	27,113,652
2026-06-04	52.000	53.100	50.600	50.800	50.800	50,271,050
2026-06-03	51.400	53.400	50.700	52.000	52.000	49,641,367
2026-06-02	49.750	51.100	49.150	50.900	50.900	51,940,132
2026-06-01	47.900	50.300	46.400	50.000	50.000	65,520,183
2026-05-29	45.450	47.900	45.450	47.450	47.450	45,600,737
2026-05-28	45.800	45.850	44.800	45.050	45.050	16,712,131
2026-05-27	44.950	46.100	44.900	45.450	45.450	21,602,376
2026-05-26	44.700	45.700	44.200	44.750	44.750	21,964,926
2026-05-25	45.450	45.500	44.200	44.800	44.800	21,242,482
2026-05-22	45.850	45.950	45.200	45.250	45.250	12,192,417
2026-05-21	45.750	46.300	45.350	45.750	45.750	14,563,232
2026-05-20	45.950	46.100	45.000	45.400	45.400	18,767,752
2026-05-19	46.200	46.700	45.900	45.950	45.950	12,389,007
2026-05-18	45.700	46.200	45.500	45.900	45.900	11,927,356
2026-05-15	46.200	46.500	45.350	45.700	45.700	17,001,006
2026-05-14	46.850	47.100	46.000	46.100	46.100	18,320,813
2026-05-13	47.650	47.700	46.850	46.900	46.900	15,603,122
2026-05-12	49.550	49.550	47.600	47.650	47.650	25,676,256
2026-05-11	48.000	51.000	47.950	49.250	49.250	18,657,955
2026-05-08	51.000	51.300	48.150	48.550	48.550	38,163,997
2026-05-07	50.700	50.800	49.350	49.550	49.550	27,459,450
2026-05-06	51.800	52.000	50.600	50.700	50.700	20,648,556
2026-05-05	50.800	51.900	50.500	51.300	51.300	17,120,574
2026-05-04	51.800	52.200	50.800	50.800	50.800	12,652,936
2026-04-30	51.200	52.100	50.600	51.500	51.500	20,595,698
2026-04-29	51.700	52.400	51.000	51.000	51.000	19,975,676
2026-04-28	50.500	52.200	50.500	51.100	51.100	17,495,122
2026-04-27	49.700	51.100	49.450	50.300	50.300	16,059,635

← NewerPage 2 of 5 · 242 trading daysOlder →

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.