Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	34.350	34.850	33.900	34.800	34.800	11,504,591
2025-04-30	34.450	34.450	33.900	34.000	34.000	7,649,243
2025-04-29	34.000	34.700	33.700	34.550	34.550	9,140,763
2025-04-28	34.200	34.350	33.700	33.850	33.850	10,713,106
2025-04-25	34.550	34.800	34.100	34.100	34.100	13,395,452
2025-04-24	35.600	35.650	34.050	34.050	34.050	20,870,456
2025-04-23	35.150	35.850	35.100	35.650	35.650	9,824,745
2025-04-22	34.400	34.800	34.000	34.650	34.650	7,127,375
2025-04-21	35.700	35.700	34.600	34.600	34.600	7,831,766
2025-04-18	35.600	35.650	35.200	35.450	35.450	5,581,695
2025-04-17	35.900	36.000	35.050	35.500	35.500	10,208,303
2025-04-16	36.300	36.450	35.050	35.800	35.800	14,924,205
2025-04-15	35.550	36.550	35.450	36.550	36.550	14,240,759
2025-04-14	34.800	35.950	34.450	35.350	35.350	18,169,665
2025-04-11	34.350	35.300	33.750	34.800	34.800	19,589,375
2025-04-10	34.800	34.800	34.400	34.800	34.800	8,596,949
2025-04-09	34.550	34.950	31.550	31.650	31.650	34,334,180
2025-04-08	33.800	35.450	33.700	35.050	35.050	32,693,157
2025-04-07	34.400	34.400	34.400	34.400	34.400	5,669,657
2025-04-02	38.000	38.200	37.150	38.200	38.200	11,546,515
2025-04-01	36.850	38.200	36.850	37.850	37.850	13,434,448
2025-03-31	37.000	37.450	36.300	36.600	36.600	22,686,430
2025-03-28	38.700	38.750	37.400	37.500	37.500	23,974,451
2025-03-27	38.200	38.950	37.800	38.950	38.950	15,047,265
2025-03-26	38.500	38.750	38.150	38.550	38.550	9,312,189
2025-03-25	39.000	39.500	38.200	38.250	38.250	15,929,111
2025-03-24	39.250	39.400	38.500	38.650	38.650	18,576,465
2025-03-21	40.500	40.550	39.000	39.050	39.050	41,024,935
2025-03-20	40.150	41.550	40.150	40.800	40.800	19,833,461
2025-03-19	40.650	40.850	39.950	40.150	40.150	17,763,198
2025-03-18	40.800	41.550	40.250	40.750	40.750	29,853,101
2025-03-17	40.200	41.000	39.500	40.500	40.500	37,456,205
2025-03-14	37.700	40.050	37.700	39.950	39.950	54,887,075
2025-03-13	38.400	38.550	37.150	37.250	37.250	18,102,472
2025-03-12	38.900	38.950	38.000	38.200	38.200	25,130,752
2025-03-11	38.400	39.050	37.000	39.000	39.000	29,482,627
2025-03-10	38.900	39.600	38.350	39.050	39.050	20,935,691
2025-03-07	38.600	39.100	38.200	38.650	38.650	15,466,093
2025-03-06	39.200	39.300	38.500	38.600	38.600	21,053,299
2025-03-05	37.650	39.500	37.600	39.100	39.100	35,330,604
2025-03-04	37.250	37.800	36.900	37.350	37.350	20,501,384
2025-03-03	38.100	38.600	37.400	37.800	37.800	27,406,604
2025-02-27	39.300	39.900	38.450	38.800	38.800	54,405,333
2025-02-26	40.400	40.600	39.200	39.650	39.650	26,581,391
2025-02-25	39.600	40.800	39.400	40.350	40.350	43,822,920
2025-02-24	39.000	39.750	38.700	39.700	39.700	19,949,955
2025-02-21	39.000	39.400	38.500	39.200	39.200	16,723,671
2025-02-20	39.200	39.500	38.500	38.850	38.850	15,516,126
2025-02-19	38.300	39.600	38.300	39.000	39.000	25,733,690
2025-02-18	39.450	39.450	38.000	38.350	38.350	38,413,028
2025-02-17	38.650	39.700	37.900	39.450	39.450	52,518,520
2025-02-14	37.600	38.450	36.950	38.400	38.400	46,593,359
2025-02-13	35.800	37.500	35.400	37.450	37.450	48,445,142
2025-02-12	34.200	36.500	34.100	35.650	35.650	45,152,022
2025-02-11	33.750	34.500	33.750	34.000	34.000	15,976,731
2025-02-10	33.450	34.350	33.450	33.550	33.550	19,250,194
2025-02-07	34.350	34.500	33.350	33.500	33.500	21,004,507
2025-02-06	33.900	34.600	33.750	34.500	34.500	11,227,949
2025-02-05	34.100	34.950	33.800	33.950	33.950	19,951,378
2025-02-04	34.550	34.900	33.800	34.000	34.000	20,065,212

← NewerPage 7 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.