Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	42.900	43.400	42.600	43.000	43.000	42,626,066
2026-01-15	40.950	42.800	40.900	42.600	42.600	57,631,904
2026-01-14	40.200	41.150	40.050	41.050	41.050	24,449,573
2026-01-13	40.750	40.800	39.650	40.200	40.200	41,156,243
2026-01-12	41.850	42.450	40.950	41.500	41.500	26,761,436
2026-01-09	42.550	43.700	40.500	41.000	41.000	48,130,373
2026-01-08	41.400	43.500	41.300	41.700	41.700	64,787,162
2026-01-07	38.550	41.100	38.550	40.650	40.650	53,686,914
2026-01-06	38.000	38.800	38.000	38.200	38.200	18,526,842
2026-01-05	38.450	38.650	37.900	38.000	38.000	16,596,635
2026-01-02	39.300	39.300	38.200	38.450	38.450	20,186,529
2025-12-31	39.200	39.400	38.800	39.000	39.000	10,541,113
2025-12-30	39.600	39.650	38.700	39.100	39.100	15,851,514
2025-12-29	39.850	40.350	39.400	39.500	39.500	14,551,550
2025-12-26	40.050	40.050	39.650	39.750	39.750	5,276,149
2025-12-24	40.350	40.450	39.700	39.750	39.750	9,200,149
2025-12-23	40.300	40.500	39.650	40.100	40.100	9,373,883
2025-12-22	40.200	40.550	40.100	40.150	40.150	8,313,591
2025-12-19	40.000	40.250	39.800	40.000	40.000	9,987,990
2025-12-18	40.350	40.650	39.650	39.650	39.650	12,537,245
2025-12-17	40.800	41.150	39.700	39.900	39.900	16,852,246
2025-12-16	40.750	41.150	40.100	40.150	40.150	16,754,621
2025-12-15	39.750	41.400	39.550	40.900	40.900	23,121,033
2025-12-12	40.250	40.400	39.700	39.900	39.900	14,038,789
2025-12-11	40.000	40.200	39.450	39.850	39.850	14,728,322
2025-12-10	40.300	40.600	39.800	39.800	39.800	15,903,142
2025-12-09	41.450	41.500	40.250	40.300	40.300	25,941,604
2025-12-08	42.150	42.300	41.500	41.900	41.900	11,637,777
2025-12-05	42.600	42.600	41.600	42.150	42.150	17,821,176
2025-12-04	44.500	44.800	42.250	42.800	42.800	32,683,731
2025-12-03	43.800	44.600	43.050	43.850	43.850	42,925,203
2025-12-02	42.200	44.400	42.050	43.450	43.450	45,595,117
2025-12-01	41.650	42.600	41.650	41.900	41.900	22,925,888
2025-11-28	41.600	42.250	41.150	41.650	41.650	22,444,793
2025-11-27	39.450	41.750	39.450	41.550	41.550	29,781,864
2025-11-26	39.050	39.700	38.900	39.500	39.500	12,774,080
2025-11-25	41.000	41.000	38.400	38.900	38.900	30,094,624
2025-11-24	40.350	40.850	39.600	40.500	40.500	18,749,000
2025-11-21	40.600	41.150	39.800	40.000	40.000	20,451,407
2025-11-20	40.850	42.250	40.400	41.300	41.300	22,570,110
2025-11-19	41.000	41.250	40.050	40.050	40.050	31,721,098
2025-11-18	42.700	43.100	41.300	41.500	41.500	37,711,396
2025-11-17	42.500	43.950	42.000	43.100	43.100	41,898,180
2025-11-14	42.000	43.100	41.600	42.550	42.550	38,821,497
2025-11-13	41.400	44.100	41.100	42.650	42.650	87,350,192
2025-11-12	40.200	41.900	39.600	41.350	41.350	55,564,352
2025-11-11	39.250	41.000	39.050	39.900	39.900	41,932,308
2025-11-10	38.600	39.250	38.000	39.000	39.000	16,496,751
2025-11-07	37.350	39.100	37.100	38.600	38.600	25,303,848
2025-11-06	36.950	37.550	36.700	37.350	37.350	17,318,508
2025-11-05	37.400	37.450	36.500	36.850	36.850	32,496,357
2025-11-04	38.050	38.500	37.600	37.650	37.650	15,317,545
2025-11-03	38.100	38.350	37.650	37.700	37.700	14,300,610
2025-10-31	39.300	39.300	38.050	38.100	38.100	19,164,572
2025-10-30	39.500	39.650	38.700	39.200	39.200	10,877,558
2025-10-29	39.800	39.850	39.150	39.150	39.150	9,215,578
2025-10-28	40.000	40.200	39.150	39.700	39.700	17,040,874
2025-10-27	40.800	41.250	39.900	40.000	40.000	22,746,510
2025-10-23	39.250	40.800	38.850	40.200	40.200	38,661,398
2025-10-22	38.450	39.450	38.450	38.950	38.950	11,133,302

← NewerPage 4 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.