Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	39.100	39.350	38.350	38.450	38.450	9,275,177
2025-10-20	39.050	39.700	38.600	38.850	38.850	12,563,945
2025-10-17	37.400	39.650	37.350	38.900	38.900	28,929,163
2025-10-16	37.000	37.850	37.000	37.450	37.450	8,495,448
2025-10-15	37.500	37.600	36.700	37.000	37.000	13,327,739
2025-10-14	38.300	38.650	37.350	37.350	37.350	17,188,078
2025-10-13	38.400	38.450	37.550	38.200	38.200	16,739,422
2025-10-09	38.750	39.400	38.550	39.150	39.150	24,070,827
2025-10-08	37.600	38.750	37.600	38.750	38.750	17,565,561
2025-10-07	36.550	38.150	36.250	37.500	37.500	22,707,500
2025-10-03	37.550	37.550	36.400	36.650	36.650	19,850,558
2025-10-02	38.550	38.550	37.500	37.500	37.500	12,138,965
2025-10-01	38.600	38.950	38.250	38.250	38.250	6,331,142
2025-09-30	38.850	39.200	38.500	38.550	38.550	10,012,699
2025-09-29	38.400	38.400	38.400	38.400	38.400	0
2025-09-26	38.900	38.950	38.000	38.400	38.400	8,355,317
2025-09-25	38.050	39.000	38.000	38.900	38.900	15,577,500
2025-09-24	38.850	38.850	37.900	38.050	38.050	8,773,101
2025-09-23	38.750	39.200	38.500	38.600	38.600	11,509,298
2025-09-22	38.600	38.700	38.050	38.650	38.650	10,513,517
2025-09-19	37.500	38.500	37.450	38.400	38.400	17,016,897
2025-09-18	37.450	37.650	37.350	37.350	37.350	7,425,989
2025-09-17	37.500	38.200	37.400	37.400	37.400	10,311,004
2025-09-16	38.350	38.450	37.500	37.500	37.500	10,452,147
2025-09-15	38.200	38.300	37.700	37.750	37.750	6,349,252
2025-09-12	37.450	37.950	37.450	37.700	37.700	8,167,504
2025-09-11	38.050	38.100	37.450	37.450	37.450	13,958,908
2025-09-10	38.400	38.400	37.800	38.150	38.150	10,059,075
2025-09-09	38.000	38.700	37.850	38.150	38.150	11,988,261
2025-09-08	38.000	38.500	37.800	38.150	38.150	8,464,637
2025-09-05	38.250	38.700	37.400	37.800	37.800	15,171,919
2025-09-04	38.100	38.650	37.800	38.250	38.250	9,410,321
2025-09-03	38.050	38.400	37.700	37.750	37.750	12,623,564
2025-09-02	38.900	39.250	38.000	38.050	38.050	15,670,167
2025-09-01	38.550	38.900	38.100	38.800	38.800	17,720,143
2025-08-29	39.200	39.600	38.550	38.950	38.950	18,947,981
2025-08-28	40.200	40.200	39.050	39.100	39.100	19,012,309
2025-08-27	40.450	40.950	40.000	40.000	40.000	22,230,786
2025-08-26	40.300	41.150	39.950	40.750	40.750	43,826,960
2025-08-25	40.800	40.900	39.900	40.000	40.000	17,915,304
2025-08-22	40.900	41.150	40.300	40.300	40.300	23,632,271
2025-08-21	38.550	41.200	38.500	40.550	40.550	50,645,680
2025-08-20	39.050	39.650	38.100	38.100	38.100	24,323,913
2025-08-19	40.800	41.100	39.150	39.200	39.200	22,542,216
2025-08-18	39.900	40.950	39.750	40.400	40.400	28,491,895
2025-08-15	39.500	40.000	38.500	39.750	39.750	20,629,950
2025-08-14	39.700	40.200	39.250	39.300	39.300	19,482,112
2025-08-13	39.900	40.750	39.150	39.300	39.300	31,769,643
2025-08-12	39.000	40.850	38.800	39.700	39.700	50,809,191
2025-08-11	36.950	38.500	36.400	38.450	38.450	27,669,422
2025-08-08	38.150	38.250	37.400	37.550	37.550	18,479,942
2025-08-07	38.400	38.950	38.050	38.200	38.200	18,567,827
2025-08-06	37.450	39.100	37.300	38.400	38.400	38,863,893
2025-08-05	38.250	38.400	37.250	37.450	37.450	32,940,583
2025-08-04	39.550	39.550	37.050	37.850	37.850	64,074,156
2025-08-01	41.800	42.250	40.600	40.700	40.700	50,445,289
2025-07-31	43.150	43.200	41.950	42.650	42.650	73,565,264
2025-07-30	39.050	42.650	39.050	42.650	42.650	64,209,578
2025-07-29	40.150	40.150	38.750	38.800	38.800	26,692,854
2025-07-28	39.300	40.900	38.750	40.050	40.050	42,130,631

← NewerPage 5 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.