Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	113.50	122.50	112.50	122.50	122.50	49,501,986
2026-10-15	118.00	120.50	108.00	111.50	111.50	58,236,171
2026-10-14	118.00	129.00	117.00	119.50	119.50	138,833,289
2026-10-13	106.50	119.00	105.00	119.00	119.00	68,632,728
2026-10-12	107.50	110.00	105.00	108.50	108.50	41,157,072
2026-10-08	107.00	114.00	105.50	110.50	110.50	41,090,136
2026-10-07	102.00	110.00	101.00	107.00	107.00	33,302,007
2026-10-06	99.500	103.50	97.700	101.50	101.50	23,638,798
2026-10-05	100.50	101.00	97.700	98.600	98.600	19,996,400
2026-10-02	94.600	103.00	94.000	100.00	100.00	35,214,714
2026-10-01	97.500	98.700	92.800	94.200	94.200	27,097,143
2026-09-30	94.000	98.600	93.000	97.300	97.300	37,623,381
2026-09-29	90.000	95.500	89.900	94.300	94.300	40,262,987
2026-09-24	88.000	88.700	87.000	87.200	87.200	10,727,865
2026-09-23	87.900	88.500	86.500	87.300	87.300	12,724,510
2026-09-22	88.300	89.300	86.300	87.200	87.200	16,410,739
2026-09-21	87.000	89.800	86.100	88.500	88.500	15,117,498
2026-09-18	85.200	86.500	84.100	86.500	86.500	22,091,016
2026-09-17	81.100	87.400	80.600	86.200	86.200	35,970,508
2026-09-16	83.400	85.000	80.200	80.500	80.500	23,985,800
2026-09-15	81.400	83.100	80.000	82.900	82.900	17,493,988
2026-09-14	84.600	84.900	80.400	82.800	82.800	25,970,698
2026-09-11	90.000	90.600	83.500	83.600	83.600	54,751,242
2026-09-10	87.500	87.500	82.800	86.200	86.200	42,887,925
2026-09-09	80.600	87.500	80.000	87.500	87.500	45,379,144
2026-09-08	80.100	80.500	78.300	79.600	79.600	11,270,282
2026-09-07	79.500	83.100	78.800	79.700	79.700	21,037,663
2026-09-04	76.600	78.200	75.400	78.100	78.100	14,869,756
2026-09-03	78.100	79.900	76.100	76.500	76.500	27,421,248
2026-09-02	80.400	80.500	76.700	78.700	78.700	42,593,952
2026-09-01	73.700	77.600	73.300	76.700	76.700	30,125,399
2026-08-31	71.900	73.900	71.100	73.500	73.500	17,081,305
2026-08-28	72.800	74.000	71.400	71.400	71.400	9,995,230
2026-08-27	70.500	74.300	70.200	72.700	72.700	18,319,086
2026-08-26	70.200	70.800	69.200	70.400	70.400	14,742,478
2026-08-25	69.600	71.400	68.700	71.000	71.000	10,845,954
2026-08-24	75.200	75.200	68.600	69.900	69.900	39,041,696
2026-08-21	72.900	76.500	72.500	75.800	75.800	20,277,949
2026-08-20	71.500	74.600	71.500	73.000	73.000	21,175,392
2026-08-19	73.000	73.000	70.100	70.200	70.200	20,626,296
2026-08-18	71.300	76.200	71.300	72.000	72.000	38,835,851
2026-08-17	71.100	74.200	70.100	71.100	71.100	19,747,068
2026-08-14	70.000	71.600	69.800	70.900	70.900	12,852,655
2026-08-13	70.600	71.100	69.600	69.800	69.800	11,689,020
2026-08-12	71.800	72.900	70.200	70.200	70.200	15,017,047
2026-08-11	70.400	71.600	68.000	71.100	71.100	24,604,440
2026-08-10	70.000	70.700	67.200	69.000	69.000	25,866,978
2026-08-07	70.100	73.000	68.800	71.000	71.000	41,385,769
2026-08-06	66.800	67.400	66.200	67.100	67.100	13,723,335
2026-08-05	67.600	68.400	66.700	67.600	67.600	20,303,765
2026-08-04	65.600	68.800	65.400	68.200	68.200	19,939,097
2026-08-03	71.400	71.400	67.200	67.700	67.700	30,387,483
2026-07-31	74.100	76.000	70.300	70.800	70.800	68,414,019
2026-07-30	77.000	78.000	71.000	71.600	71.600	38,829,546
2026-07-29	76.300	77.100	72.000	74.800	74.800	48,108,679
2026-07-28	74.000	75.900	73.000	74.600	74.600	29,916,606
2026-07-27	81.700	82.900	77.300	77.900	77.900	39,977,919
2026-07-24	97.600	97.900	84.700	85.800	85.800	121,415,397
2026-07-23	87.900	93.600	86.600	93.200	93.200	95,392,242
2026-07-22	87.400	92.800	84.100	85.100	85.100	120,757,672

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	1.1000 TWD
2022-06-21	3.8000 TWD
2021-07-23	0.5900 TWD
2020-06-17	2.9000 TWD
2019-06-20	4.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.