Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	50.200	50.200	48.150	48.300	48.300	13,545,478
2026-01-15	47.950	50.300	47.950	50.000	50.000	11,556,556
2026-01-14	47.850	48.500	47.450	47.900	47.900	5,194,880
2026-01-13	48.700	48.750	46.650	47.300	47.300	6,345,206
2026-01-12	48.200	48.750	47.950	48.550	48.550	3,680,489
2026-01-09	48.300	49.150	47.100	47.600	47.600	5,965,335
2026-01-08	48.050	49.350	47.600	47.600	47.600	8,215,515
2026-01-07	47.150	48.750	47.150	47.700	47.700	8,461,141
2026-01-06	47.250	47.950	46.850	46.900	46.900	3,604,540
2026-01-05	47.400	47.700	46.950	47.100	47.100	4,672,565
2026-01-02	48.100	48.100	46.600	46.600	46.600	5,072,619
2025-12-31	49.000	49.200	47.500	47.800	47.800	5,968,104
2025-12-30	49.200	49.350	48.350	49.000	49.000	2,081,114
2025-12-29	48.700	49.500	48.700	49.000	49.000	2,603,230
2025-12-26	48.950	49.100	48.450	48.700	48.700	1,292,922
2025-12-24	49.300	49.450	48.500	48.650	48.650	2,624,890
2025-12-23	48.650	50.100	48.150	49.300	49.300	4,509,927
2025-12-22	49.200	49.200	48.150	48.500	48.500	3,759,318
2025-12-19	47.750	48.850	47.700	48.600	48.600	6,148,896
2025-12-18	48.700	49.000	47.750	47.850	47.850	4,045,549
2025-12-17	49.600	50.200	48.150	48.250	48.250	6,492,200
2025-12-16	49.450	50.500	49.250	49.250	49.250	5,644,476
2025-12-15	48.500	50.900	47.900	50.200	50.200	6,005,089
2025-12-12	49.100	49.300	48.500	48.800	48.800	3,291,028
2025-12-11	50.000	50.000	48.500	48.650	48.650	6,439,852
2025-12-10	51.100	51.100	49.750	49.850	49.850	4,767,861
2025-12-09	51.000	51.500	50.600	51.200	51.200	3,809,111
2025-12-08	51.400	52.400	50.900	51.500	51.500	4,706,839
2025-12-05	53.000	53.000	50.800	51.500	51.500	7,114,047
2025-12-04	54.000	54.500	52.700	53.400	53.400	6,359,389
2025-12-03	54.000	54.200	53.100	53.300	53.300	6,722,912
2025-12-02	52.600	54.600	52.300	53.900	53.900	8,372,517
2025-12-01	52.200	53.600	51.700	52.400	52.400	4,578,222
2025-11-28	52.100	52.400	51.400	52.300	52.300	4,922,318
2025-11-27	50.300	52.000	50.100	52.000	52.000	8,856,468
2025-11-26	52.300	52.400	49.900	50.200	50.200	10,895,108
2025-11-25	55.800	55.800	50.900	52.100	52.100	14,836,286
2025-11-24	53.900	55.500	53.500	55.500	55.500	16,136,677
2025-11-21	55.400	56.000	52.800	53.000	53.000	12,336,511
2025-11-20	54.400	57.200	53.900	56.200	56.200	14,040,540
2025-11-19	55.000	55.000	53.100	53.500	53.500	10,918,504
2025-11-18	54.000	56.000	53.500	54.100	54.100	11,366,273
2025-11-17	53.300	55.300	53.200	54.900	54.900	14,711,237
2025-11-14	54.100	55.000	53.000	53.200	53.200	10,386,074
2025-11-13	55.300	56.000	54.100	55.000	55.000	17,268,027
2025-11-12	53.400	55.800	52.100	55.300	55.300	28,142,220
2025-11-11	51.500	54.500	51.500	52.500	52.500	18,715,177
2025-11-10	50.000	52.200	48.400	51.900	51.900	18,859,025
2025-11-07	47.500	50.800	47.000	50.000	50.000	22,399,174
2025-11-06	45.400	47.900	45.200	47.850	47.850	13,271,150
2025-11-05	44.000	45.300	43.550	45.050	45.050	5,658,518
2025-11-04	44.000	44.750	43.900	44.500	44.500	4,770,806
2025-11-03	45.000	45.200	43.650	43.900	43.900	3,633,105
2025-10-31	45.850	45.950	44.600	44.700	44.700	5,209,287
2025-10-30	45.700	45.850	44.700	45.550	45.550	5,417,043
2025-10-29	45.550	45.900	44.550	45.250	45.250	4,734,730
2025-10-28	45.900	46.200	45.200	45.550	45.550	7,471,492
2025-10-27	46.350	46.900	45.700	45.800	45.800	11,204,471
2025-10-23	44.950	47.350	44.150	46.500	46.500	17,124,993
2025-10-22	43.500	44.800	43.350	44.450	44.450	6,708,647

← NewerPage 4 of 21 · 1,216 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.