Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.000	51.300	49.200	50.200	50.200	25,838,310
2026-04-23	51.900	52.100	49.850	51.000	51.000	28,700,439
2026-04-22	52.000	52.500	51.200	51.900	51.900	15,142,188
2026-04-21	52.700	53.000	51.600	51.800	51.800	20,994,130
2026-04-20	54.000	54.500	51.900	52.600	52.600	22,114,986
2026-04-17	54.800	56.300	52.800	53.400	53.400	34,122,434
2026-04-16	53.000	54.500	51.700	54.500	54.500	40,305,153
2026-04-15	54.300	54.400	51.900	52.300	52.300	45,672,581
2026-04-14	51.200	55.500	50.600	54.300	54.300	112,897,938
2026-04-13	47.500	51.600	47.150	51.400	51.400	89,341,438
2026-04-10	47.900	47.900	46.400	46.950	46.950	15,631,075
2026-04-09	47.100	47.950	46.800	47.400	47.400	21,025,076
2026-04-08	47.200	47.250	46.050	47.200	47.200	29,665,051
2026-04-07	46.600	48.400	46.350	47.500	47.500	30,370,993
2026-04-02	46.600	46.850	45.750	45.900	45.900	17,233,360
2026-04-01	46.500	47.200	46.200	46.650	46.650	21,805,146
2026-03-31	48.300	48.800	45.500	45.900	45.900	45,083,426
2026-03-30	46.600	49.300	46.500	48.250	48.250	58,985,551
2026-03-27	48.000	48.150	46.750	46.900	46.900	19,650,252
2026-03-26	46.000	48.750	46.000	47.450	47.450	39,713,774
2026-03-25	45.950	46.400	45.000	45.650	45.650	16,668,883
2026-03-24	45.350	45.650	44.650	45.050	45.050	15,330,808
2026-03-23	47.250	48.000	44.750	44.750	44.750	47,182,243
2026-03-20	49.000	49.700	47.350	47.600	47.600	43,312,732
2026-03-19	47.950	50.500	46.900	48.600	48.600	66,611,958
2026-03-18	46.700	47.850	46.650	47.300	47.300	30,486,133
2026-03-17	47.050	47.650	46.400	46.450	46.450	23,413,055
2026-03-16	46.100	47.400	45.850	46.850	46.850	36,589,871
2026-03-13	45.200	46.600	45.100	45.500	45.500	26,565,686
2026-03-12	47.700	48.000	45.050	46.250	46.250	46,224,591
2026-03-11	47.000	47.300	46.000	47.150	47.150	22,657,440
2026-03-10	47.200	48.300	46.200	46.500	46.500	42,865,000
2026-03-09	53.400	54.800	46.100	47.350	47.350	151,865,647
2026-03-06	46.750	50.300	46.750	50.200	50.200	38,588,191
2026-03-05	48.400	48.400	46.300	47.400	47.400	30,729,842
2026-03-04	49.250	49.950	46.700	46.950	46.950	39,003,862
2026-03-03	51.000	52.500	49.300	49.950	49.950	37,291,767
2026-03-02	53.700	54.500	50.600	50.700	50.700	87,362,057
2026-02-26	53.000	53.200	50.900	51.600	51.600	68,478,784
2026-02-25	49.250	53.400	49.000	53.400	53.400	105,201,859
2026-02-24	47.650	48.950	46.900	48.600	48.600	33,916,823
2026-02-23	47.100	47.400	46.400	47.050	47.050	25,724,076
2026-02-11	45.550	46.900	45.400	46.500	46.500	22,588,689
2026-02-10	46.900	46.950	45.000	45.400	45.400	22,621,808
2026-02-09	46.200	47.400	45.650	46.650	46.650	27,488,086
2026-02-06	46.950	47.550	45.300	45.750	45.750	37,334,688
2026-02-05	47.200	47.950	46.800	47.200	47.200	25,503,022
2026-02-04	44.950	47.450	44.850	46.850	46.850	27,336,111
2026-02-03	45.000	45.850	44.700	44.950	44.950	27,649,813
2026-02-02	46.550	46.900	43.700	44.300	44.300	47,071,195
2026-01-30	49.600	50.100	47.150	47.300	47.300	48,473,195
2026-01-29	51.700	52.400	49.100	49.300	49.300	65,221,018
2026-01-28	51.300	52.800	50.500	51.300	51.300	94,528,372
2026-01-27	51.200	52.100	48.850	51.000	51.000	190,828,298
2026-01-26	44.900	48.800	44.850	48.800	48.800	88,903,464
2026-01-23	43.800	45.000	43.500	44.400	44.400	46,030,319
2026-01-22	42.300	43.700	42.250	43.600	43.600	35,959,685
2026-01-21	42.000	42.700	41.600	41.850	41.850	16,086,196
2026-01-20	43.000	43.600	42.250	42.400	42.400	25,769,422
2026-01-19	43.000	43.950	42.350	43.700	43.700	34,107,182

← NewerPage 3 of 21 · 1,216 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.