Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	39.850	40.200	39.050	39.350	39.350	5,528,857
2025-07-24	40.500	40.750	39.700	40.100	40.100	11,704,958
2025-07-23	39.100	40.200	38.950	39.800	39.800	8,517,375
2025-07-22	39.000	39.400	38.650	38.850	38.850	5,315,214
2025-07-21	38.500	39.450	38.400	39.000	39.000	5,548,815
2025-07-18	38.450	39.200	38.100	38.900	38.900	10,315,270
2025-07-17	36.450	38.350	36.450	38.200	38.200	11,651,398
2025-07-16	36.000	37.400	35.950	36.350	36.350	12,044,996
2025-07-15	36.350	37.200	36.200	36.350	36.350	6,265,703
2025-07-14	36.000	36.850	35.850	36.400	36.400	5,469,370
2025-07-11	36.300	36.350	34.900	35.900	35.900	7,013,245
2025-07-10	36.300	36.750	36.250	36.500	36.500	2,214,281
2025-07-09	36.900	36.900	36.350	36.550	36.550	3,213,361
2025-07-08	37.850	37.850	36.800	36.850	36.850	3,020,873
2025-07-07	37.800	38.000	37.000	37.600	37.600	2,701,133
2025-07-04	38.200	38.550	37.800	37.850	37.850	2,774,080
2025-07-03	38.450	39.050	38.400	38.700	38.700	4,456,577
2025-07-02	37.600	38.500	37.400	38.500	38.500	6,242,865
2025-07-01	36.000	38.300	36.000	37.500	37.500	15,222,226
2025-06-30	36.900	36.900	36.000	36.000	36.000	4,578,142
2025-06-27	37.100	37.500	36.650	36.800	36.800	5,425,787
2025-06-26	36.300	37.300	36.200	36.850	36.850	7,580,021
2025-06-25	36.100	36.350	35.950	36.100	36.100	5,745,970
2025-06-24	37.300	37.950	36.650	36.750	35.950	17,788,911
2025-06-23	38.800	39.000	37.350	38.600	37.760	15,693,716
2025-06-20	36.800	37.500	36.800	37.150	36.341	15,220,154
2025-06-19	38.150	38.550	36.700	36.900	36.097	10,730,864
2025-06-18	38.900	38.900	38.000	38.500	38.500	6,863,985
2025-06-17	39.200	39.450	38.000	38.000	38.000	10,432,179
2025-06-16	41.900	41.900	39.500	39.500	39.500	26,536,615
2025-06-13	39.400	40.150	38.250	39.800	39.800	16,834,270
2025-06-12	38.200	39.100	38.200	38.550	38.550	4,946,072
2025-06-11	38.350	38.350	37.550	37.950	37.950	3,126,457
2025-06-10	37.350	38.850	37.250	38.150	38.150	5,656,480
2025-06-09	38.350	38.500	37.150	37.700	37.700	2,499,001
2025-06-06	37.000	38.150	36.900	37.950	37.950	3,862,321
2025-06-05	36.450	37.100	36.050	36.900	36.900	2,655,025
2025-06-04	36.450	37.000	36.150	36.450	36.450	4,032,769
2025-06-03	36.500	36.500	35.800	35.850	35.850	3,814,192
2025-06-02	37.600	37.700	35.900	36.250	36.250	9,380,681
2025-05-29	38.900	38.900	37.850	38.000	38.000	2,917,144
2025-05-28	39.000	39.000	38.200	38.400	38.400	2,211,560
2025-05-27	39.250	39.650	38.350	38.400	38.400	4,906,350
2025-05-26	38.550	39.600	38.550	39.400	39.400	6,892,910
2025-05-23	38.150	38.800	38.150	38.400	38.400	2,026,415
2025-05-22	39.300	39.350	38.300	38.600	38.600	2,784,527
2025-05-21	38.700	39.600	38.650	39.500	39.500	4,761,833
2025-05-20	38.600	38.750	38.350	38.400	38.400	2,617,803
2025-05-19	38.850	39.100	37.800	38.250	38.250	7,698,117
2025-05-16	39.500	39.750	39.000	39.400	39.400	4,689,975
2025-05-15	40.000	40.150	39.550	39.850	39.850	3,772,808
2025-05-14	39.500	39.900	38.850	39.900	39.900	6,822,724
2025-05-13	41.050	41.050	38.800	39.200	39.200	10,880,745
2025-05-12	40.300	41.000	40.200	40.900	40.900	9,039,231
2025-05-09	38.850	39.900	38.500	39.850	39.850	8,971,862
2025-05-08	38.100	39.200	38.050	39.000	39.000	6,900,548
2025-05-07	38.250	39.300	37.950	38.750	38.750	12,850,987
2025-05-06	37.900	38.900	37.500	37.650	37.650	7,227,292
2025-05-05	36.300	38.500	36.300	38.000	38.000	14,858,324
2025-05-02	35.150	35.950	35.000	35.850	35.850	3,436,856

← NewerPage 6 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.