Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	35.150	35.950	35.000	35.850	35.850	3,436,856
2025-04-30	35.250	35.250	34.950	34.950	34.950	2,085,279
2025-04-29	35.000	35.500	34.650	35.450	35.450	2,575,033
2025-04-28	35.300	35.300	34.800	34.800	34.800	2,282,292
2025-04-25	35.250	35.350	34.650	35.000	35.000	2,778,809
2025-04-24	36.250	36.250	34.650	34.650	34.650	5,356,337
2025-04-23	35.700	36.450	35.600	36.200	36.200	3,915,434
2025-04-22	35.200	35.450	34.500	35.200	35.200	2,268,507
2025-04-21	36.150	36.150	35.000	35.200	35.200	2,754,932
2025-04-18	36.400	36.400	35.450	35.900	35.900	2,304,344
2025-04-17	36.100	36.100	35.200	35.500	35.500	2,857,475
2025-04-16	36.550	36.900	35.650	35.850	35.850	5,750,571
2025-04-15	35.100	37.250	34.950	37.250	37.250	8,713,704
2025-04-14	34.450	35.550	34.400	35.100	35.100	8,318,907
2025-04-11	33.000	34.750	32.400	34.400	34.400	7,740,050
2025-04-10	33.900	34.000	32.800	34.000	34.000	6,003,455
2025-04-09	33.000	33.700	30.600	30.950	30.950	12,277,931
2025-04-08	34.000	34.650	33.200	33.700	33.700	11,270,049
2025-04-07	33.950	33.950	33.950	33.950	33.950	4,957,312
2025-04-02	37.500	37.900	37.000	37.700	37.700	2,690,871
2025-04-01	36.750	38.000	36.750	37.650	37.650	6,250,540
2025-03-31	36.100	36.850	36.100	36.600	36.600	6,288,792
2025-03-28	38.300	38.300	37.150	37.300	37.300	5,911,639
2025-03-27	38.250	38.450	37.900	38.300	38.300	2,478,335
2025-03-26	38.550	38.750	38.200	38.300	38.300	1,899,097
2025-03-25	39.200	39.250	38.200	38.200	38.200	2,940,828
2025-03-24	39.050	39.600	38.600	38.650	38.650	5,046,990
2025-03-21	39.950	40.000	38.750	38.750	38.750	11,107,942
2025-03-20	39.500	40.350	39.500	40.050	40.050	5,437,527
2025-03-19	40.550	40.550	39.000	39.700	39.700	12,444,857
2025-03-18	40.350	40.750	39.800	40.550	40.550	11,657,479
2025-03-17	39.850	40.400	39.200	40.200	40.200	11,514,884
2025-03-14	37.700	39.800	37.700	39.750	39.750	15,680,390
2025-03-13	38.800	39.100	37.400	37.500	37.500	8,890,362
2025-03-12	38.950	39.250	38.550	38.750	38.750	5,265,481
2025-03-11	38.900	39.000	37.900	38.850	38.850	9,840,153
2025-03-10	38.650	39.800	38.600	39.650	39.650	6,683,198
2025-03-07	38.600	39.100	38.200	38.450	38.450	7,189,268
2025-03-06	40.250	40.250	38.700	38.750	38.750	10,835,921
2025-03-05	38.400	40.200	38.350	40.100	40.100	10,970,052
2025-03-04	38.200	38.350	37.650	38.350	38.350	7,338,779
2025-03-03	38.600	39.350	38.000	38.900	38.900	9,210,611
2025-02-27	39.500	39.700	38.500	38.700	38.700	9,903,330
2025-02-26	40.200	40.400	39.300	39.300	39.300	13,478,376
2025-02-25	39.600	40.600	39.400	40.450	40.450	16,650,348
2025-02-24	38.950	39.950	38.650	39.800	39.800	10,849,310
2025-02-21	38.550	39.000	38.200	38.950	38.950	6,931,516
2025-02-20	38.650	39.000	38.000	38.200	38.200	8,439,743
2025-02-19	38.000	39.050	38.000	38.450	38.450	9,341,861
2025-02-18	39.050	39.050	37.600	38.200	38.200	13,455,821
2025-02-17	38.000	39.200	37.450	39.050	39.050	14,639,421
2025-02-14	36.900	37.900	36.300	37.750	37.750	12,555,553
2025-02-13	35.900	37.150	35.500	36.950	36.950	16,362,838
2025-02-12	34.800	36.500	34.450	36.000	36.000	13,315,664
2025-02-11	34.400	35.750	34.400	34.700	34.700	12,846,831
2025-02-10	33.800	34.650	33.750	34.100	34.100	9,145,200
2025-02-07	34.000	34.050	33.250	33.550	33.550	5,767,708
2025-02-06	34.000	34.300	33.700	34.100	34.100	5,684,858
2025-02-05	33.600	34.750	33.600	34.100	34.100	7,479,035
2025-02-04	34.450	34.500	33.200	33.200	33.200	12,042,116

← NewerPage 7 of 21 · 1,219 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.