Formosa Petrochemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 48.950 | 49.000 | 47.650 | 47.750 | 47.750 | 8,319,016 |
| 2024-10-28 | 48.650 | 49.350 | 48.300 | 49.150 | 49.150 | 5,218,834 |
| 2024-10-25 | 49.400 | 49.400 | 48.300 | 48.650 | 48.650 | 4,112,341 |
| 2024-10-24 | 48.600 | 49.500 | 48.250 | 49.000 | 49.000 | 6,169,445 |
| 2024-10-23 | 49.000 | 49.250 | 48.600 | 48.600 | 48.600 | 3,591,417 |
| 2024-10-22 | 49.350 | 49.400 | 48.700 | 48.950 | 48.950 | 3,752,506 |
| 2024-10-21 | 51.000 | 51.000 | 49.300 | 49.300 | 49.300 | 5,115,063 |
| 2024-10-18 | 49.650 | 50.800 | 49.600 | 50.400 | 50.400 | 5,136,779 |
| 2024-10-17 | 49.000 | 50.100 | 48.850 | 49.650 | 49.650 | 4,302,268 |
| 2024-10-16 | 48.850 | 49.200 | 48.600 | 48.750 | 48.750 | 7,213,611 |
| 2024-10-15 | 51.000 | 51.000 | 49.450 | 49.500 | 49.500 | 7,508,218 |
| 2024-10-14 | 51.500 | 51.500 | 50.300 | 51.000 | 51.000 | 3,712,536 |
| 2024-10-11 | 53.100 | 53.500 | 51.800 | 52.000 | 52.000 | 3,411,250 |
| 2024-10-09 | 54.000 | 54.000 | 52.100 | 52.300 | 52.300 | 8,084,388 |
| 2024-10-08 | 54.600 | 55.500 | 53.800 | 54.200 | 54.200 | 13,310,271 |
| 2024-10-07 | 55.800 | 55.800 | 54.200 | 55.000 | 55.000 | 13,929,264 |
| 2024-10-04 | 52.900 | 55.600 | 52.900 | 54.500 | 54.500 | 15,938,085 |
| 2024-10-01 | 52.700 | 52.700 | 51.700 | 52.300 | 52.300 | 4,282,422 |
| 2024-09-30 | 52.700 | 53.200 | 52.100 | 52.700 | 52.700 | 7,396,697 |
| 2024-09-27 | 51.500 | 53.200 | 51.000 | 53.000 | 53.000 | 12,611,896 |
| 2024-09-26 | 51.800 | 51.800 | 50.600 | 50.700 | 50.700 | 4,350,612 |
| 2024-09-25 | 51.100 | 51.700 | 50.800 | 51.200 | 51.200 | 7,153,613 |
| 2024-09-24 | 51.200 | 51.200 | 50.300 | 50.700 | 50.700 | 4,099,412 |
| 2024-09-23 | 52.100 | 52.100 | 51.300 | 51.500 | 51.500 | 3,703,280 |
| 2024-09-20 | 51.600 | 52.300 | 51.000 | 51.500 | 51.500 | 6,868,675 |
| 2024-09-19 | 51.200 | 51.900 | 50.800 | 51.400 | 51.400 | 5,441,284 |
| 2024-09-18 | 51.800 | 52.300 | 51.200 | 51.500 | 51.500 | 5,416,363 |
| 2024-09-16 | 50.700 | 52.000 | 50.300 | 51.200 | 51.200 | 9,036,567 |
| 2024-09-13 | 49.100 | 51.500 | 48.850 | 50.700 | 50.700 | 10,248,047 |
| 2024-09-12 | 48.400 | 49.150 | 47.750 | 48.700 | 48.700 | 7,547,322 |
| 2024-09-11 | 47.500 | 48.700 | 47.250 | 47.450 | 47.450 | 10,159,730 |
| 2024-09-10 | 48.500 | 48.750 | 47.400 | 47.400 | 47.400 | 11,735,084 |
| 2024-09-09 | 49.500 | 49.700 | 48.350 | 48.500 | 48.500 | 15,962,646 |
| 2024-09-06 | 50.000 | 51.400 | 49.500 | 50.900 | 50.900 | 7,338,135 |
| 2024-09-05 | 51.700 | 52.400 | 50.100 | 50.300 | 50.300 | 10,377,311 |
| 2024-09-04 | 52.700 | 53.600 | 51.500 | 51.600 | 51.600 | 18,283,104 |
| 2024-09-03 | 55.200 | 55.400 | 54.400 | 54.800 | 54.800 | 6,152,990 |
| 2024-09-02 | 56.400 | 56.600 | 55.100 | 55.100 | 55.100 | 10,765,198 |
| 2024-08-30 | 56.400 | 57.400 | 56.100 | 56.100 | 56.100 | 122,945,130 |
| 2024-08-29 | 56.700 | 56.700 | 56.000 | 56.100 | 56.100 | 9,896,559 |
| 2024-08-28 | 57.800 | 58.100 | 56.700 | 57.000 | 57.000 | 11,383,400 |
| 2024-08-27 | 58.400 | 58.600 | 57.200 | 58.400 | 58.400 | 8,358,869 |
| 2024-08-26 | 57.300 | 59.000 | 57.200 | 57.900 | 57.900 | 12,603,555 |
| 2024-08-23 | 57.800 | 58.000 | 56.500 | 57.000 | 57.000 | 9,815,827 |
| 2024-08-22 | 58.800 | 58.900 | 57.600 | 57.800 | 57.800 | 11,235,556 |
| 2024-08-21 | 58.700 | 59.000 | 58.200 | 58.700 | 58.700 | 6,298,198 |
| 2024-08-20 | 60.300 | 60.500 | 58.400 | 58.700 | 58.700 | 10,581,133 |
| 2024-08-19 | 60.500 | 60.600 | 60.000 | 60.000 | 60.000 | 4,481,956 |
| 2024-08-16 | 61.000 | 61.100 | 60.500 | 60.600 | 60.600 | 8,059,161 |
| 2024-08-15 | 62.100 | 62.100 | 60.900 | 61.200 | 61.200 | 4,965,244 |
| 2024-08-14 | 61.200 | 62.200 | 61.100 | 61.900 | 61.900 | 5,501,299 |
| 2024-08-13 | 63.000 | 63.000 | 61.000 | 61.200 | 61.200 | 10,925,913 |
| 2024-08-12 | 63.800 | 64.100 | 63.000 | 63.100 | 63.100 | 2,656,222 |
| 2024-08-09 | 62.600 | 64.600 | 62.600 | 63.600 | 63.600 | 6,312,984 |
| 2024-08-08 | 63.000 | 63.600 | 62.600 | 62.600 | 62.600 | 3,740,399 |
| 2024-08-07 | 63.500 | 64.800 | 63.500 | 64.000 | 64.000 | 4,008,691 |
| 2024-08-06 | 64.700 | 65.000 | 62.500 | 65.000 | 65.000 | 7,412,106 |
| 2024-08-05 | 63.500 | 63.700 | 61.100 | 62.200 | 62.200 | 10,373,207 |
| 2024-08-02 | 65.300 | 65.300 | 64.100 | 65.200 | 65.200 | 3,345,134 |
| 2024-08-01 | 64.700 | 65.500 | 64.400 | 65.500 | 65.500 | 4,094,440 |
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.