Formosa Plastics Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	81.000	84.300	80.500	82.100	82.100	100,931,806
2026-10-15	88.900	89.400	80.200	81.700	81.700	151,566,646
2026-10-14	80.800	88.900	80.400	88.900	88.900	190,309,065
2026-10-13	78.000	82.600	77.300	80.900	80.900	129,215,066
2026-10-12	81.500	84.000	79.300	80.700	80.700	174,197,376
2026-10-08	78.000	82.400	76.600	81.300	81.300	244,219,378
2026-10-07	69.000	75.400	68.900	75.400	75.400	115,902,113
2026-10-06	68.500	69.000	67.500	68.600	68.600	21,476,781
2026-10-05	69.300	69.600	67.800	68.500	68.500	24,766,188
2026-10-02	67.000	69.600	66.800	68.300	68.300	32,848,838
2026-10-01	68.200	69.200	66.300	66.800	66.800	18,925,779
2026-09-30	65.500	68.400	65.400	68.100	68.100	52,385,596
2026-09-29	65.000	67.700	64.600	64.600	64.600	34,794,313
2026-09-24	62.700	64.700	62.000	64.100	64.100	16,324,024
2026-09-23	64.800	64.900	62.900	63.100	63.100	18,950,102
2026-09-22	65.800	66.500	64.500	64.600	64.600	18,285,881
2026-09-21	65.100	66.000	64.700	65.200	65.200	12,500,236
2026-09-18	65.400	65.600	64.200	65.000	65.000	28,782,417
2026-09-17	62.800	64.700	62.500	64.600	64.600	24,093,303
2026-09-16	62.100	63.700	61.700	62.400	62.400	18,657,704
2026-09-15	62.100	62.500	61.200	62.000	62.000	17,776,671
2026-09-14	63.700	63.800	61.500	62.900	62.900	23,644,556
2026-09-11	64.600	65.500	64.200	64.600	64.600	12,559,254
2026-09-10	66.300	66.500	64.700	65.600	65.600	21,846,189
2026-09-09	64.900	67.400	64.600	66.700	66.700	26,758,834
2026-09-08	67.400	67.400	64.700	65.100	65.100	27,992,045
2026-09-07	67.000	68.900	66.200	66.600	66.600	29,251,657
2026-09-04	66.500	66.900	64.100	66.000	66.000	26,744,737
2026-09-03	67.000	71.200	65.700	65.700	65.700	52,064,669
2026-09-02	69.000	70.600	65.500	66.800	66.800	53,159,842
2026-09-01	66.400	69.000	65.800	67.800	67.800	68,939,982
2026-08-31	61.900	66.200	61.900	66.200	66.200	62,867,727
2026-08-28	63.200	64.800	62.100	62.700	62.700	33,472,886
2026-08-27	60.500	64.400	60.200	63.100	63.100	49,947,267
2026-08-26	58.500	61.200	58.000	60.100	60.100	35,347,422
2026-08-25	56.700	58.500	56.200	57.800	57.800	18,888,309
2026-08-24	59.000	59.300	55.900	57.000	57.000	41,541,763
2026-08-21	57.800	59.500	57.800	59.400	59.400	20,068,936
2026-08-20	57.500	58.900	57.400	57.800	57.800	13,587,007
2026-08-19	58.300	58.400	56.800	56.800	56.800	23,499,240
2026-08-18	59.200	60.300	58.700	58.900	58.900	20,484,481
2026-08-17	61.000	61.800	59.100	59.100	59.100	30,589,820
2026-08-14	58.000	60.600	57.600	60.000	60.000	53,145,302
2026-08-13	57.900	59.800	57.500	57.500	57.500	32,944,383
2026-08-12	55.700	56.500	55.600	56.200	56.200	14,624,311
2026-08-11	55.600	55.900	54.300	55.600	55.600	16,944,217
2026-08-10	56.200	56.600	55.000	55.600	55.600	14,260,137
2026-08-07	55.800	57.200	55.400	55.800	55.800	24,552,159
2026-08-06	55.600	55.900	54.700	55.100	55.100	12,688,900
2026-08-05	55.800	57.200	55.300	56.000	56.000	20,912,647
2026-08-04	53.100	55.700	52.900	55.300	55.300	23,087,275
2026-08-03	54.600	55.300	53.700	53.800	53.800	25,907,525
2026-07-31	57.000	57.800	54.400	55.000	55.000	48,892,511
2026-07-30	55.600	56.100	53.500	54.000	54.000	38,264,844
2026-07-29	57.700	58.100	54.200	56.200	56.200	44,956,932
2026-07-28	59.900	59.900	57.200	57.500	57.500	42,504,179
2026-07-27	62.300	62.500	59.800	61.700	61.700	37,903,050
2026-07-24	66.500	67.000	62.100	62.700	62.700	63,321,479
2026-07-23	64.800	69.800	64.700	66.200	66.200	162,708,782
2026-07-22	63.100	66.500	63.100	63.500	63.500	61,149,326

Page 1 of 5 · 242 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.