Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	80.000	85.400	79.700	85.400	85.400	49,021,490
2026-07-20	84.000	84.300	75.800	77.700	77.700	96,431,863
2026-07-17	79.600	84.000	78.200	81.300	81.300	165,235,648
2026-07-16	74.500	80.000	73.200	80.000	80.000	101,063,704
2026-07-15	66.600	72.800	66.100	72.800	72.800	58,132,414
2026-07-14	64.800	67.200	63.300	66.200	66.200	49,423,286
2026-07-13	60.500	64.400	60.500	63.100	63.100	33,178,853
2026-07-10	58.800	58.800	58.800	58.800	58.800	0
2026-07-09	60.200	60.200	57.100	58.800	58.800	9,759,071
2026-07-08	58.700	60.400	58.600	59.400	59.400	13,157,688
2026-07-07	59.600	59.800	57.700	58.000	58.000	11,380,225
2026-07-06	59.500	61.400	58.200	59.500	59.500	18,494,157
2026-07-03	57.900	60.700	57.100	58.900	58.900	41,913,497
2026-07-02	53.900	57.600	53.400	57.600	57.600	24,131,559
2026-07-01	55.500	55.600	53.300	53.600	53.600	7,999,585
2026-06-30	55.700	56.300	54.300	55.100	55.100	7,043,278
2026-06-29	54.400	55.300	53.400	55.300	55.300	7,658,713
2026-06-26	55.200	55.500	53.000	53.500	53.500	11,990,331
2026-06-25	55.000	56.700	54.600	55.900	55.900	19,538,050
2026-06-24	52.100	55.300	51.000	55.200	55.200	14,904,166
2026-06-23	53.500	53.500	52.000	52.100	52.100	6,991,326
2026-06-22	54.500	54.700	53.300	54.000	52.800	7,861,989
2026-06-18	52.600	55.300	52.500	53.500	52.311	13,936,928
2026-06-17	52.000	53.000	51.600	52.600	51.431	6,663,909
2026-06-16	53.700	54.300	52.600	52.700	52.700	6,711,234
2026-06-15	53.500	53.600	52.500	53.300	53.300	6,560,513
2026-06-12	51.500	53.000	51.400	52.800	52.800	5,681,157
2026-06-11	51.500	51.900	50.300	51.400	51.400	7,563,201
2026-06-10	52.000	52.200	50.700	51.000	51.000	9,592,091
2026-06-09	52.100	52.800	51.700	52.400	52.400	9,166,664
2026-06-08	52.800	53.500	51.900	52.600	52.600	8,392,445
2026-06-05	57.500	57.700	55.000	55.300	55.300	10,918,923
2026-06-04	56.500	58.100	55.700	57.500	57.500	16,205,423
2026-06-03	54.800	56.500	53.900	55.900	55.900	15,925,791
2026-06-02	53.400	54.700	52.900	54.500	54.500	12,588,427
2026-06-01	51.600	53.800	50.700	53.300	53.300	11,361,359
2026-05-29	49.950	51.500	49.950	51.400	51.400	9,934,158
2026-05-28	50.500	50.500	49.150	49.900	49.900	9,118,413
2026-05-27	49.800	50.300	49.600	50.100	50.100	8,139,743
2026-05-26	49.500	50.200	49.100	49.300	49.300	7,832,786
2026-05-25	51.300	51.300	49.300	49.500	49.500	13,511,825
2026-05-22	51.100	51.300	50.600	51.000	51.000	5,304,465
2026-05-21	51.400	51.700	50.900	51.300	51.300	4,219,421
2026-05-20	51.600	51.800	50.300	51.200	51.200	6,773,786
2026-05-19	51.600	52.200	50.900	51.300	51.300	5,513,460
2026-05-18	51.100	51.900	50.800	51.200	51.200	6,714,601
2026-05-15	52.500	52.800	51.300	51.300	51.300	6,486,132
2026-05-14	52.300	53.300	52.300	52.400	52.400	5,184,553
2026-05-13	53.600	53.600	52.500	52.900	52.900	4,978,905
2026-05-12	54.300	54.300	52.700	53.100	53.100	7,708,607
2026-05-11	53.500	54.400	53.300	54.000	54.000	9,291,352
2026-05-08	53.200	53.700	52.300	53.000	53.000	9,434,400
2026-05-07	54.000	54.100	51.900	52.300	52.300	16,247,346
2026-05-06	55.600	55.900	54.400	54.800	54.800	7,220,848
2026-05-05	54.700	55.700	54.200	55.400	55.400	8,332,650
2026-05-04	55.500	55.500	53.800	54.000	54.000	11,578,345
2026-04-30	55.000	56.700	53.600	56.400	56.400	20,932,570
2026-04-29	53.600	54.000	53.100	54.000	54.000	8,972,325
2026-04-28	53.500	53.500	52.100	52.900	52.900	8,793,537
2026-04-27	51.100	52.000	50.700	51.800	51.800	6,264,886

← NewerPage 2 of 3 · 125 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.