Formosa Petrochemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	36.000	36.600	34.300	34.350	34.350	14,393,909
2025-01-22	36.600	36.900	35.950	36.650	36.650	7,132,024
2025-01-21	37.500	37.500	36.400	36.450	36.450	6,799,445
2025-01-20	37.800	37.800	36.800	37.150	37.150	9,016,289
2025-01-17	36.650	38.000	36.150	37.750	37.750	13,712,830
2025-01-16	36.500	37.800	36.250	36.600	36.600	19,295,569
2025-01-15	35.750	36.800	35.700	36.300	36.300	13,743,197
2025-01-14	34.550	36.450	34.500	36.100	36.100	18,536,746
2025-01-13	33.650	35.400	33.350	35.150	35.150	17,531,110
2025-01-10	33.300	33.800	32.750	32.900	32.900	6,129,236
2025-01-09	34.050	34.150	33.200	33.550	33.550	9,984,004
2025-01-08	35.600	35.600	34.050	34.250	34.250	7,172,251
2025-01-07	36.500	36.500	35.100	35.200	35.200	8,965,800
2025-01-06	34.800	36.950	34.250	36.300	36.300	14,995,238
2025-01-03	34.000	34.850	34.000	34.200	34.200	5,076,573
2025-01-02	34.350	34.500	33.750	33.800	33.800	7,133,404
2024-12-31	34.500	34.650	34.100	34.550	34.550	5,818,939
2024-12-30	35.300	35.300	34.550	34.600	34.600	3,344,991
2024-12-27	34.700	35.150	34.550	35.000	35.000	8,751,854
2024-12-26	35.400	35.700	35.000	35.050	35.050	3,049,598
2024-12-25	35.650	35.800	35.100	35.300	35.300	3,207,600
2024-12-24	35.500	36.100	35.250	35.350	35.350	6,031,419
2024-12-23	34.650	35.800	34.650	35.250	35.250	9,074,591
2024-12-20	36.200	36.450	34.700	34.700	34.700	17,461,322
2024-12-19	35.900	36.850	35.900	36.700	36.700	6,948,247
2024-12-18	36.150	37.050	35.900	36.500	36.500	9,115,737
2024-12-17	36.900	37.400	36.200	36.200	36.200	7,919,138
2024-12-16	37.050	37.800	36.650	36.850	36.850	7,849,812
2024-12-13	37.750	37.750	37.200	37.300	37.300	8,162,334
2024-12-12	39.250	39.350	37.950	38.000	38.000	11,581,463
2024-12-11	40.150	40.150	39.050	39.100	39.100	8,119,459
2024-12-10	39.250	40.650	39.200	39.500	39.500	9,706,031
2024-12-09	40.150	40.200	39.050	39.100	39.100	11,358,342
2024-12-06	39.700	40.150	39.400	39.700	39.700	8,207,715
2024-12-05	40.300	40.350	39.600	39.700	39.700	7,632,973
2024-12-04	41.150	41.200	40.150	40.250	40.250	5,949,763
2024-12-03	40.700	41.050	40.350	40.950	40.950	7,585,663
2024-12-02	41.150	41.700	40.350	40.400	40.400	6,889,956
2024-11-29	41.450	41.750	40.750	40.900	40.900	11,395,398
2024-11-28	42.500	42.600	41.500	41.950	41.950	5,724,611
2024-11-27	43.450	43.500	42.200	42.300	42.300	8,785,534
2024-11-26	44.000	45.050	43.300	43.600	43.600	8,479,484
2024-11-25	44.150	44.400	43.800	43.950	43.950	6,502,491
2024-11-22	43.750	44.200	43.250	43.550	43.550	5,343,422
2024-11-21	43.950	43.950	43.400	43.400	43.400	3,591,176
2024-11-20	44.450	44.450	43.700	44.100	44.100	5,384,814
2024-11-19	45.000	45.000	43.700	44.500	44.500	6,377,264
2024-11-18	43.800	44.900	43.550	44.550	44.550	14,172,688
2024-11-15	43.300	44.650	43.050	43.300	43.300	12,071,726
2024-11-14	44.100	44.450	43.200	43.450	43.450	7,215,213
2024-11-13	44.450	44.700	43.900	44.100	44.100	13,204,630
2024-11-12	45.100	45.300	44.700	44.800	44.800	8,083,945
2024-11-11	46.100	46.150	45.300	45.600	45.600	6,851,795
2024-11-08	48.350	48.400	46.000	46.050	46.050	17,960,524
2024-11-07	47.300	48.850	47.250	48.400	48.400	5,570,518
2024-11-06	48.000	48.150	47.450	47.550	47.550	6,046,843
2024-11-05	48.550	48.700	48.100	48.300	48.300	2,850,194
2024-11-04	48.200	48.600	47.950	48.500	48.500	3,461,679
2024-11-01	48.500	48.500	47.300	48.150	48.150	5,414,744
2024-10-30	48.200	48.600	47.850	48.100	48.100	6,310,802

← NewerPage 8 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.