Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	51.700	52.200	50.600	51.600	51.600	8,236,472
2026-04-23	52.700	53.000	51.000	51.700	51.700	12,700,237
2026-04-22	53.100	53.600	52.400	52.700	52.700	5,930,468
2026-04-21	54.800	54.800	53.000	53.000	53.000	9,957,743
2026-04-20	55.800	56.000	53.400	54.000	54.000	9,915,201
2026-04-17	55.800	56.500	54.100	54.900	54.900	9,690,084
2026-04-16	54.800	55.800	54.100	55.100	55.100	9,577,571
2026-04-15	56.200	56.200	53.900	54.400	54.400	13,603,473
2026-04-14	53.800	56.500	53.400	56.200	56.200	24,801,792
2026-04-13	53.400	55.200	52.600	55.100	55.100	23,016,055
2026-04-10	53.400	53.400	51.500	52.000	52.000	10,881,345
2026-04-09	53.500	54.300	52.600	52.700	52.700	17,315,797
2026-04-08	55.600	55.600	53.700	54.300	54.300	20,780,999
2026-04-07	55.800	57.800	55.100	56.800	56.800	19,584,848
2026-04-02	55.800	55.800	54.600	54.700	54.700	9,551,542
2026-04-01	55.800	57.100	54.900	55.700	55.700	19,850,682
2026-03-31	56.800	57.300	54.600	55.100	55.100	17,433,416
2026-03-30	57.500	58.400	56.200	56.400	56.400	30,902,045
2026-03-27	56.100	57.100	55.200	56.300	56.300	12,152,352
2026-03-26	54.800	57.500	54.600	55.700	55.700	19,098,279
2026-03-25	56.400	56.400	53.400	54.500	54.500	15,469,474
2026-03-24	54.900	56.300	53.800	55.100	55.100	18,843,804
2026-03-23	57.000	58.900	54.500	54.700	54.700	36,996,346
2026-03-20	57.200	58.000	55.500	56.200	56.200	21,909,731
2026-03-19	59.200	59.800	57.300	57.400	57.400	45,047,637
2026-03-18	57.300	57.500	56.000	57.000	57.000	14,009,080
2026-03-17	57.900	57.900	56.000	56.700	56.700	23,385,419
2026-03-16	58.300	59.900	57.800	58.000	58.000	26,503,965
2026-03-13	60.900	63.000	57.100	57.900	57.900	70,343,898
2026-03-12	60.600	61.100	57.700	58.900	58.900	61,092,328
2026-03-11	60.300	60.300	55.800	57.700	57.700	49,283,824
2026-03-10	61.400	61.900	61.400	61.400	61.400	35,997,613
2026-03-09	68.200	68.200	66.400	68.200	68.200	59,579,389
2026-03-06	58.000	62.000	57.700	62.000	62.000	67,538,668
2026-03-05	59.700	59.900	55.400	56.400	56.400	41,498,212
2026-03-04	61.400	63.300	59.400	60.300	60.300	75,437,137
2026-03-03	58.000	61.300	56.700	58.800	58.800	40,997,306
2026-03-02	59.900	59.900	55.400	56.500	56.500	40,486,711
2026-02-26	55.600	55.700	53.100	54.500	54.500	15,530,414
2026-02-25	52.400	57.000	52.300	56.000	56.000	22,160,802
2026-02-24	52.000	53.000	51.500	52.400	52.400	5,742,480
2026-02-23	50.900	52.400	50.500	51.700	51.700	10,665,408
2026-02-11	49.500	49.850	49.150	49.750	49.750	5,342,500
2026-02-10	50.100	50.100	48.700	49.000	49.000	5,483,505
2026-02-09	49.150	50.400	48.900	50.000	50.000	6,635,299
2026-02-06	49.100	49.500	47.900	48.600	48.600	6,100,063
2026-02-05	49.750	50.900	49.500	49.650	49.650	5,424,549
2026-02-04	49.050	50.100	48.450	49.800	49.800	6,471,961
2026-02-03	49.350	51.300	48.750	48.750	48.750	9,023,257
2026-02-02	53.500	53.600	48.400	48.750	48.750	14,407,772
2026-01-30	54.000	54.600	52.600	53.400	53.400	19,405,974
2026-01-29	53.000	53.400	51.400	52.400	52.400	14,744,519
2026-01-28	51.800	53.500	51.500	52.700	52.700	13,487,616
2026-01-27	53.800	54.300	50.900	51.600	51.600	28,768,517
2026-01-26	47.900	52.200	47.900	52.200	52.200	19,885,390
2026-01-23	47.100	47.750	46.800	47.500	47.500	3,794,357
2026-01-22	46.200	47.200	45.950	47.150	47.150	8,092,857
2026-01-21	46.350	46.600	45.750	45.800	45.800	7,438,047
2026-01-20	48.100	48.100	46.350	46.350	46.350	14,423,239
2026-01-19	48.250	49.100	47.900	48.250	48.250	12,854,477

← NewerPage 3 of 21 · 1,218 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.