Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	44.100	44.150	43.200	43.500	43.500	4,527,164
2025-10-20	44.050	44.600	43.350	43.850	43.850	4,923,209
2025-10-17	42.750	44.050	42.250	43.750	43.750	9,041,179
2025-10-16	41.700	43.200	41.500	42.900	42.900	11,710,168
2025-10-15	40.800	42.000	40.350	41.150	41.150	7,684,349
2025-10-14	41.200	41.800	40.300	40.800	40.800	6,530,659
2025-10-13	41.200	41.200	40.050	40.800	40.800	6,379,637
2025-10-09	42.150	42.450	41.900	42.100	42.100	6,353,798
2025-10-08	40.750	42.100	40.550	42.000	42.000	8,460,675
2025-10-07	38.400	40.800	38.400	40.600	40.600	8,611,690
2025-10-03	39.550	39.550	38.350	38.400	38.400	6,841,441
2025-10-02	40.700	40.800	39.600	39.800	39.800	4,096,820
2025-10-01	40.600	41.250	40.500	40.700	40.700	4,302,424
2025-09-30	40.200	41.150	40.200	40.600	40.600	5,058,077
2025-09-29	40.150	40.150	40.150	40.150	40.150	0
2025-09-26	40.250	40.400	39.400	40.150	40.150	4,108,127
2025-09-25	39.300	40.400	39.300	40.150	40.150	6,098,513
2025-09-24	39.350	39.500	38.750	39.000	39.000	3,692,744
2025-09-23	39.000	39.550	39.000	39.250	39.250	4,244,767
2025-09-22	39.550	39.550	38.700	39.200	39.200	4,403,638
2025-09-19	38.850	39.500	38.650	38.900	38.900	4,357,234
2025-09-18	39.100	39.300	38.700	38.800	38.800	3,436,856
2025-09-17	38.700	39.550	38.700	38.850	38.850	3,486,769
2025-09-16	39.250	39.600	38.500	38.500	38.500	6,271,536
2025-09-15	39.000	39.650	38.800	38.800	38.800	4,396,942
2025-09-12	38.950	39.500	38.700	38.950	38.950	3,959,360
2025-09-11	39.900	39.900	38.800	38.850	38.850	4,882,504
2025-09-10	40.350	40.350	39.600	39.950	39.950	3,264,107
2025-09-09	39.550	40.500	39.550	40.350	40.350	3,990,571
2025-09-08	39.300	40.000	39.150	39.600	39.600	2,617,680
2025-09-05	39.750	39.800	39.000	39.450	39.450	4,342,862
2025-09-04	39.700	39.900	39.350	39.600	39.600	3,201,721
2025-09-03	39.550	40.000	39.100	39.300	39.300	3,790,577
2025-09-02	40.300	40.700	39.250	39.450	39.450	4,969,841
2025-09-01	40.100	40.750	39.250	39.850	39.850	7,523,951
2025-08-29	40.850	41.250	39.950	40.150	40.150	6,508,839
2025-08-28	41.750	41.750	40.600	40.750	40.750	5,645,200
2025-08-27	42.300	42.950	41.850	41.850	41.850	5,033,446
2025-08-26	42.950	43.950	42.500	42.550	42.550	5,670,436
2025-08-25	43.650	44.450	43.000	43.150	43.150	8,351,606
2025-08-22	43.200	44.100	42.550	43.450	43.450	12,298,207
2025-08-21	40.000	43.450	40.000	42.900	42.900	18,934,867
2025-08-20	40.900	41.200	39.450	39.550	39.550	6,306,442
2025-08-19	41.700	42.400	40.750	40.800	40.800	8,402,616
2025-08-18	41.650	42.950	41.350	41.450	41.450	7,414,610
2025-08-15	41.800	42.000	40.650	41.950	41.950	8,267,388
2025-08-14	41.850	42.350	41.300	41.400	41.400	6,139,791
2025-08-13	41.700	42.600	41.050	41.400	41.400	7,584,089
2025-08-12	40.000	42.200	40.000	41.450	41.450	11,413,796
2025-08-11	38.800	40.000	38.300	39.800	39.800	4,318,148
2025-08-08	39.600	39.850	39.200	39.250	39.250	4,600,227
2025-08-07	39.700	40.100	39.250	39.850	39.850	4,275,829
2025-08-06	38.950	40.150	38.900	39.500	39.500	7,031,538
2025-08-05	40.050	40.600	38.850	39.000	39.000	8,730,864
2025-08-04	41.000	41.000	38.300	39.400	39.400	22,377,806
2025-08-01	43.050	43.700	42.000	42.350	42.350	16,365,297
2025-07-31	44.100	44.350	42.600	43.800	43.800	37,612,094
2025-07-30	39.500	43.250	39.500	43.250	43.250	23,710,301
2025-07-29	40.400	40.450	39.300	39.350	39.350	5,306,477
2025-07-28	39.300	40.850	39.050	40.400	40.400	8,282,144

← NewerPage 5 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.