Formosa Petrochemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 71.600 | 72.200 | 71.500 | 71.700 | 71.700 | 1,740,268 |
| 2024-05-02 | 72.000 | 72.100 | 71.300 | 71.600 | 71.600 | 2,459,271 |
| 2024-04-30 | 71.800 | 72.300 | 71.700 | 72.200 | 72.200 | 2,753,927 |
| 2024-04-29 | 71.700 | 72.600 | 71.400 | 72.600 | 72.600 | 3,543,119 |
| 2024-04-26 | 71.400 | 72.200 | 71.200 | 71.200 | 71.200 | 2,742,406 |
| 2024-04-25 | 72.400 | 72.400 | 71.500 | 72.000 | 72.000 | 3,145,320 |
| 2024-04-24 | 72.900 | 73.100 | 72.300 | 72.900 | 72.900 | 3,012,362 |
| 2024-04-23 | 73.000 | 73.100 | 71.700 | 72.900 | 72.900 | 3,799,764 |
| 2024-04-22 | 70.400 | 72.800 | 70.100 | 72.700 | 72.700 | 7,786,876 |
| 2024-04-19 | 70.300 | 70.800 | 69.000 | 69.300 | 69.300 | 7,582,216 |
| 2024-04-18 | 70.000 | 70.300 | 69.300 | 70.300 | 70.300 | 5,238,018 |
| 2024-04-17 | 70.900 | 71.200 | 70.200 | 70.300 | 70.300 | 4,898,948 |
| 2024-04-16 | 72.800 | 73.500 | 70.700 | 71.100 | 71.100 | 6,626,833 |
| 2024-04-15 | 73.000 | 74.000 | 72.700 | 73.600 | 73.600 | 4,986,982 |
| 2024-04-12 | 72.400 | 72.700 | 71.900 | 72.500 | 72.500 | 3,929,105 |
| 2024-04-11 | 73.200 | 73.600 | 72.300 | 73.300 | 73.300 | 3,704,327 |
| 2024-04-10 | 73.700 | 74.200 | 73.300 | 74.000 | 74.000 | 3,404,559 |
| 2024-04-09 | 72.800 | 73.400 | 72.700 | 73.300 | 73.300 | 4,823,018 |
| 2024-04-08 | 72.100 | 72.700 | 71.800 | 72.700 | 72.700 | 3,623,018 |
| 2024-04-03 | 72.500 | 73.100 | 72.000 | 72.300 | 72.300 | 9,344,063 |
| 2024-04-02 | 71.700 | 72.300 | 71.200 | 72.200 | 72.200 | 6,631,308 |
| 2024-04-01 | 70.000 | 71.800 | 70.000 | 71.800 | 71.800 | 8,676,330 |
| 2024-03-29 | 69.000 | 69.800 | 68.900 | 69.500 | 69.500 | 4,080,668 |
| 2024-03-28 | 69.300 | 69.800 | 68.400 | 68.600 | 68.600 | 4,383,447 |
| 2024-03-27 | 70.000 | 70.200 | 69.200 | 69.400 | 69.400 | 3,938,708 |
| 2024-03-26 | 68.600 | 70.400 | 68.500 | 70.200 | 70.200 | 6,911,868 |
| 2024-03-25 | 67.900 | 68.800 | 67.600 | 68.600 | 68.600 | 3,364,448 |
| 2024-03-22 | 69.000 | 69.200 | 68.000 | 68.100 | 68.100 | 6,069,967 |
| 2024-03-21 | 69.600 | 69.700 | 68.400 | 69.000 | 69.000 | 8,328,030 |
| 2024-03-20 | 69.600 | 69.800 | 68.600 | 69.400 | 69.400 | 6,029,643 |
| 2024-03-19 | 70.100 | 70.600 | 69.600 | 69.700 | 69.700 | 5,866,349 |
| 2024-03-18 | 71.200 | 71.400 | 70.200 | 70.600 | 70.600 | 4,031,596 |
| 2024-03-15 | 71.200 | 71.600 | 70.600 | 71.200 | 71.200 | 3,808,406 |
| 2024-03-14 | 70.900 | 71.600 | 70.700 | 71.200 | 71.200 | 3,124,213 |
| 2024-03-13 | 71.000 | 71.300 | 70.500 | 70.700 | 70.700 | 3,016,587 |
| 2024-03-12 | 71.200 | 71.400 | 70.700 | 71.100 | 71.100 | 2,771,208 |
| 2024-03-11 | 70.800 | 72.000 | 70.800 | 71.100 | 71.100 | 2,021,658 |
| 2024-03-08 | 70.700 | 71.100 | 69.900 | 70.700 | 70.700 | 3,795,529 |
| 2024-03-07 | 71.000 | 71.300 | 70.500 | 71.200 | 71.200 | 2,931,171 |
| 2024-03-06 | 71.700 | 72.200 | 71.100 | 71.300 | 71.300 | 2,436,947 |
| 2024-03-05 | 71.800 | 72.500 | 71.600 | 71.600 | 71.600 | 2,545,765 |
| 2024-03-04 | 71.800 | 72.700 | 71.600 | 72.100 | 72.100 | 3,497,245 |
| 2024-03-01 | 73.000 | 73.400 | 71.800 | 72.300 | 72.300 | 3,153,529 |
| 2024-02-29 | 71.700 | 74.300 | 71.300 | 74.300 | 74.300 | 4,163,643 |
| 2024-02-27 | 72.000 | 72.300 | 71.600 | 71.700 | 71.700 | 2,308,263 |
| 2024-02-26 | 72.300 | 72.700 | 71.800 | 72.300 | 72.300 | 2,433,690 |
| 2024-02-23 | 72.500 | 72.900 | 72.400 | 72.600 | 72.600 | 1,564,645 |
| 2024-02-22 | 73.500 | 73.500 | 72.500 | 72.700 | 72.700 | 2,017,190 |
| 2024-02-21 | 73.600 | 73.800 | 73.000 | 73.200 | 73.200 | 2,180,273 |
| 2024-02-20 | 73.900 | 74.200 | 73.100 | 73.400 | 73.400 | 1,936,686 |
| 2024-02-19 | 74.100 | 75.000 | 73.800 | 74.100 | 74.100 | 1,771,436 |
| 2024-02-16 | 74.000 | 74.300 | 73.100 | 73.800 | 73.800 | 1,483,102 |
| 2024-02-15 | 72.900 | 73.700 | 72.600 | 73.400 | 73.400 | 2,586,419 |
| 2024-02-05 | 74.700 | 75.000 | 74.100 | 74.300 | 74.300 | 1,882,734 |
| 2024-02-02 | 75.400 | 76.000 | 74.900 | 76.000 | 76.000 | 2,167,810 |
| 2024-02-01 | 75.100 | 76.400 | 75.100 | 76.200 | 76.200 | 3,131,877 |
| 2024-01-31 | 73.700 | 74.600 | 73.700 | 74.600 | 74.600 | 1,526,204 |
| 2024-01-30 | 75.100 | 75.100 | 73.700 | 73.700 | 73.700 | 1,890,180 |
| 2024-01-29 | 73.900 | 75.400 | 73.900 | 75.100 | 75.100 | 2,051,692 |
| 2024-01-26 | 73.400 | 74.000 | 73.000 | 74.000 | 74.000 | 1,849,085 |
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.