Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	36.050	37.150	34.300	34.450	34.450	42,219,336
2025-01-22	36.000	36.350	35.450	36.250	36.250	19,889,848
2025-01-21	36.600	37.050	36.000	36.000	36.000	26,605,885
2025-01-20	36.650	37.500	36.000	36.900	36.900	41,017,613
2025-01-17	35.400	37.800	34.850	37.200	37.200	53,862,602
2025-01-16	35.500	36.500	34.900	35.400	35.400	50,220,229
2025-01-15	34.800	36.600	34.550	35.550	35.550	70,338,369
2025-01-14	32.400	35.250	32.400	34.950	34.950	58,552,808
2025-01-13	31.700	32.600	31.250	32.350	32.350	40,181,875
2025-01-10	31.800	32.450	31.350	31.450	31.450	37,113,316
2025-01-09	32.800	33.000	32.000	32.000	32.000	32,742,563
2025-01-08	34.500	34.500	33.000	33.250	33.250	30,296,625
2025-01-07	36.250	36.250	34.550	34.550	34.550	22,394,872
2025-01-06	34.700	36.700	34.450	36.250	36.250	28,064,787
2025-01-03	35.200	36.000	34.500	34.500	34.500	18,349,537
2025-01-02	35.300	35.450	34.700	34.900	34.900	20,774,520
2024-12-31	35.600	36.000	35.100	35.500	35.500	20,327,957
2024-12-30	37.000	37.000	35.500	35.500	35.500	19,108,983
2024-12-27	37.000	37.050	36.250	37.000	37.000	15,479,542
2024-12-26	37.550	37.900	36.900	36.900	36.900	11,004,540
2024-12-25	38.100	38.250	37.200	37.400	37.400	12,983,747
2024-12-24	37.450	38.100	37.350	37.550	37.550	15,584,773
2024-12-23	36.950	37.850	36.950	37.250	37.250	19,043,137
2024-12-20	38.100	38.200	36.600	36.700	36.700	30,568,490
2024-12-19	37.800	38.700	37.450	38.250	38.250	28,526,645
2024-12-18	37.000	38.650	36.800	38.150	38.150	35,494,571
2024-12-17	37.350	38.000	36.800	36.800	36.800	23,733,346
2024-12-16	37.750	38.400	37.000	37.100	37.100	26,267,102
2024-12-13	38.700	38.700	38.000	38.000	38.000	20,891,212
2024-12-12	40.050	40.150	38.850	38.850	38.850	28,840,496
2024-12-11	40.750	40.750	39.900	40.000	40.000	15,958,483
2024-12-10	40.750	41.900	40.400	40.700	40.700	21,351,215
2024-12-09	40.800	41.300	39.800	40.200	40.200	22,220,951
2024-12-06	40.400	40.700	40.000	40.150	40.150	17,814,253
2024-12-05	41.400	41.500	40.500	40.500	40.500	13,249,538
2024-12-04	42.150	42.250	41.050	41.400	41.400	14,302,589
2024-12-03	41.500	42.000	41.250	41.800	41.800	14,288,946
2024-12-02	41.450	42.100	40.800	41.200	41.200	23,207,861
2024-11-29	42.500	42.500	41.250	41.350	41.350	31,060,654
2024-11-28	43.600	43.700	42.400	42.700	42.700	13,059,640
2024-11-27	44.050	44.050	43.300	43.300	43.300	11,639,519
2024-11-26	44.050	45.050	43.550	43.850	43.850	12,021,544
2024-11-25	44.300	44.350	43.800	43.950	43.950	20,174,263
2024-11-22	44.400	44.550	43.800	43.950	43.950	13,208,167
2024-11-21	45.000	45.000	44.050	44.100	44.100	15,609,686
2024-11-20	45.600	45.600	45.100	45.300	45.300	9,813,177
2024-11-19	47.300	47.350	45.400	45.750	45.750	20,412,897
2024-11-18	45.500	47.200	45.300	47.000	47.000	33,327,839
2024-11-15	43.350	45.350	43.350	44.350	44.350	15,473,493
2024-11-14	44.600	44.700	43.200	43.300	43.300	21,313,789
2024-11-13	44.850	45.200	44.400	44.800	44.800	13,934,774
2024-11-12	45.900	46.150	45.000	45.000	45.000	17,577,907
2024-11-11	46.700	47.200	45.850	46.500	46.500	13,471,243
2024-11-08	48.900	49.250	47.600	47.700	47.700	12,734,310
2024-11-07	47.600	49.450	47.550	48.750	48.750	19,400,363
2024-11-06	46.950	47.750	46.800	47.200	47.200	8,745,867
2024-11-05	46.650	47.300	46.450	47.200	47.200	7,933,857
2024-11-04	47.100	47.300	46.550	46.800	46.800	5,934,065
2024-11-01	46.750	47.250	46.150	47.100	47.100	13,165,842
2024-10-30	47.900	47.950	47.250	47.300	47.300	8,634,436

← NewerPage 8 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.