Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	39.300	40.900	38.750	40.050	40.050	42,130,631
2025-07-25	39.300	39.750	38.850	39.250	39.250	19,990,045
2025-07-24	40.600	40.600	38.650	39.300	39.300	37,132,477
2025-07-23	39.000	40.400	38.800	40.200	40.200	34,083,461
2025-07-22	39.100	39.800	38.500	38.950	38.950	29,116,354
2025-07-21	38.500	39.500	38.450	38.900	38.900	29,810,506
2025-07-18	38.000	39.450	37.850	38.800	38.800	57,726,932
2025-07-17	35.700	37.900	35.550	37.750	37.750	46,356,769
2025-07-16	36.000	36.350	35.300	35.400	35.400	20,833,731
2025-07-15	35.750	37.200	35.600	35.950	35.950	39,899,145
2025-07-14	34.200	36.000	34.200	35.700	35.200	25,771,438
2025-07-11	34.100	34.300	33.400	34.000	33.524	13,131,830
2025-07-10	34.550	34.800	34.200	34.500	34.017	5,721,054
2025-07-09	34.550	34.700	34.200	34.200	33.721	8,416,459
2025-07-08	35.400	35.700	34.550	34.600	34.600	8,293,320
2025-07-07	36.150	36.200	35.000	35.200	35.200	10,403,247
2025-07-04	36.300	36.550	36.050	36.300	36.300	5,297,052
2025-07-03	35.900	36.550	35.900	36.300	36.300	10,246,955
2025-07-02	35.350	36.050	35.350	36.000	36.000	7,364,013
2025-07-01	34.850	36.000	34.850	35.600	35.600	12,397,760
2025-06-30	35.000	35.200	34.350	34.850	34.850	11,742,017
2025-06-27	35.750	36.000	34.850	35.250	35.250	13,572,319
2025-06-26	35.100	36.300	35.100	35.500	35.500	15,433,087
2025-06-25	35.300	35.600	34.850	35.050	35.050	8,839,047
2025-06-24	34.600	35.350	34.350	35.200	35.200	15,023,427
2025-06-23	34.500	34.800	33.550	34.750	34.750	15,602,614
2025-06-20	34.450	35.000	34.150	34.200	34.200	35,444,140
2025-06-19	35.500	35.700	34.400	34.400	34.400	14,953,957
2025-06-18	36.250	36.350	35.400	35.550	35.550	12,554,401
2025-06-17	37.550	37.600	35.900	36.000	36.000	23,830,738
2025-06-16	37.000	38.350	36.050	37.500	37.500	35,071,589
2025-06-13	36.650	36.900	35.750	36.750	36.750	19,017,994
2025-06-12	35.950	36.700	35.900	36.350	36.350	10,349,370
2025-06-11	35.900	36.150	35.400	35.950	35.950	6,098,863
2025-06-10	35.050	36.500	35.050	35.750	35.750	14,589,180
2025-06-09	35.600	35.600	34.750	35.300	35.300	6,067,175
2025-06-06	34.300	35.400	34.100	35.300	35.300	10,639,630
2025-06-05	33.650	34.450	33.350	34.300	34.300	8,840,359
2025-06-04	33.600	34.100	33.550	33.650	33.650	9,295,764
2025-06-03	33.500	33.950	33.200	33.350	33.350	8,601,450
2025-06-02	34.500	34.500	32.950	33.200	33.200	22,526,924
2025-05-29	35.900	35.900	34.700	34.700	34.700	17,711,249
2025-05-28	35.900	36.050	35.350	35.650	35.650	8,998,057
2025-05-27	36.050	36.650	35.500	35.500	35.500	11,649,305
2025-05-26	36.500	36.850	35.950	36.050	36.050	9,264,666
2025-05-23	36.000	36.600	36.000	36.350	36.350	6,776,791
2025-05-22	36.600	36.600	35.950	36.000	36.000	8,918,865
2025-05-21	37.000	37.100	36.450	36.850	36.850	7,491,757
2025-05-20	37.050	37.100	36.600	36.900	36.900	5,692,087
2025-05-19	37.150	37.250	36.400	36.850	36.850	8,843,817
2025-05-16	36.800	37.200	36.550	37.000	37.000	9,454,179
2025-05-15	36.900	36.950	36.450	36.700	36.700	7,114,826
2025-05-14	36.250	37.200	36.200	36.900	36.900	15,994,376
2025-05-13	37.100	37.100	35.800	36.000	36.000	15,583,073
2025-05-12	36.700	37.250	36.600	36.700	36.700	10,137,327
2025-05-09	35.800	36.400	35.400	36.350	36.350	11,778,643
2025-05-08	36.250	36.350	35.600	35.650	35.650	15,554,296
2025-05-07	36.500	37.150	36.150	36.700	36.700	20,179,066
2025-05-06	36.300	36.900	35.650	36.200	36.200	17,754,701
2025-05-05	34.850	36.350	34.800	36.100	36.100	27,152,215

← NewerPage 6 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.