Formosa Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25.050 | 25.350 | 24.900 | 25.300 | 25.300 | 74,102 |
| 2026-10-19 | 25.600 | 25.600 | 24.850 | 25.300 | 25.300 | 109,166 |
| 2026-10-16 | 25.500 | 25.650 | 25.100 | 25.400 | 25.400 | 102,579 |
| 2026-10-15 | 25.200 | 25.700 | 25.200 | 25.300 | 25.300 | 155,095 |
| 2026-10-14 | 25.000 | 25.300 | 24.800 | 25.200 | 25.200 | 83,000 |
| 2026-10-13 | 24.850 | 25.000 | 24.600 | 25.000 | 25.000 | 101,103 |
| 2026-10-12 | 24.700 | 25.100 | 24.700 | 25.100 | 25.100 | 113,000 |
| 2026-10-08 | 24.800 | 25.100 | 24.800 | 25.100 | 25.100 | 107,000 |
| 2026-10-07 | 25.050 | 25.150 | 24.700 | 25.100 | 25.100 | 120,000 |
| 2026-10-06 | 25.000 | 25.150 | 24.800 | 25.150 | 25.150 | 99,000 |
| 2026-10-05 | 25.050 | 25.300 | 24.550 | 25.300 | 25.300 | 182,199 |
| 2026-10-02 | 25.500 | 25.700 | 25.000 | 25.300 | 25.300 | 202,000 |
| 2026-10-01 | 25.800 | 25.900 | 25.400 | 25.800 | 25.800 | 148,020 |
| 2026-09-30 | 26.000 | 26.000 | 25.600 | 25.800 | 25.800 | 133,000 |
| 2026-09-29 | 25.500 | 26.250 | 25.450 | 25.650 | 25.650 | 273,000 |
| 2026-09-24 | 26.100 | 26.650 | 25.500 | 25.500 | 25.500 | 600,000 |
| 2026-09-23 | 24.200 | 26.250 | 24.200 | 26.250 | 26.250 | 881,001 |
| 2026-09-22 | 23.900 | 23.900 | 23.700 | 23.900 | 23.900 | 62,000 |
| 2026-09-21 | 24.200 | 24.200 | 23.700 | 23.900 | 23.900 | 93,120 |
| 2026-09-18 | 24.200 | 24.600 | 23.650 | 23.650 | 23.650 | 139,300 |
| 2026-09-17 | 23.800 | 24.350 | 23.750 | 24.200 | 24.200 | 199,350 |
| 2026-09-16 | 23.350 | 24.000 | 23.300 | 23.650 | 23.650 | 79,200 |
| 2026-09-15 | 23.400 | 23.400 | 23.100 | 23.350 | 23.350 | 72,200 |
| 2026-09-14 | 23.200 | 23.550 | 23.150 | 23.400 | 23.400 | 51,000 |
| 2026-09-11 | 23.850 | 23.850 | 23.050 | 23.600 | 23.600 | 90,000 |
| 2026-09-10 | 23.950 | 23.950 | 23.250 | 23.900 | 23.900 | 146,000 |
| 2026-09-09 | 23.950 | 24.100 | 23.700 | 23.950 | 23.950 | 89,092 |
| 2026-09-08 | 24.300 | 24.400 | 23.750 | 23.950 | 23.950 | 85,000 |
| 2026-09-07 | 24.850 | 24.850 | 24.200 | 24.700 | 24.700 | 130,250 |
| 2026-09-04 | 24.000 | 24.900 | 23.750 | 24.650 | 24.650 | 206,362 |
| 2026-09-03 | 23.700 | 24.450 | 23.700 | 24.000 | 24.000 | 294,136 |
| 2026-09-02 | 23.400 | 23.750 | 22.900 | 23.600 | 23.600 | 214,000 |
| 2026-09-01 | 23.300 | 23.300 | 22.950 | 23.000 | 23.000 | 59,000 |
| 2026-08-31 | 23.250 | 23.450 | 22.950 | 23.000 | 23.000 | 55,000 |
| 2026-08-28 | 23.000 | 23.200 | 22.700 | 23.200 | 23.200 | 68,000 |
| 2026-08-27 | 23.200 | 23.300 | 22.950 | 23.000 | 23.000 | 27,000 |
| 2026-08-26 | 23.000 | 23.250 | 22.850 | 23.050 | 23.050 | 49,000 |
| 2026-08-25 | 23.000 | 23.000 | 22.750 | 23.000 | 23.000 | 74,000 |
| 2026-08-24 | 23.200 | 23.300 | 22.900 | 23.100 | 23.100 | 51,000 |
| 2026-08-21 | 22.750 | 23.200 | 22.700 | 23.200 | 23.200 | 34,000 |
| 2026-08-20 | 22.800 | 23.200 | 22.500 | 23.100 | 23.100 | 62,050 |
| 2026-08-19 | 22.500 | 22.700 | 22.350 | 22.650 | 22.650 | 44,000 |
| 2026-08-18 | 22.850 | 22.900 | 22.400 | 22.450 | 22.450 | 185,000 |
| 2026-08-17 | 23.400 | 23.400 | 22.850 | 22.950 | 22.950 | 29,000 |
| 2026-08-14 | 22.900 | 23.100 | 22.900 | 23.000 | 23.000 | 31,000 |
| 2026-08-13 | 23.050 | 23.200 | 23.050 | 23.050 | 23.050 | 83,000 |
| 2026-08-12 | 23.600 | 23.600 | 23.000 | 23.050 | 23.050 | 87,000 |
| 2026-08-11 | 23.250 | 23.300 | 23.050 | 23.300 | 23.300 | 21,200 |
| 2026-08-10 | 23.200 | 23.350 | 22.950 | 23.350 | 23.350 | 43,000 |
| 2026-08-07 | 23.250 | 23.350 | 22.850 | 23.200 | 23.200 | 95,000 |
| 2026-08-06 | 23.250 | 23.250 | 22.800 | 23.250 | 23.250 | 243,000 |
| 2026-08-05 | 23.250 | 23.600 | 23.200 | 23.400 | 23.400 | 112,000 |
| 2026-08-04 | 23.400 | 23.550 | 23.200 | 23.500 | 23.500 | 125,000 |
| 2026-08-03 | 23.400 | 23.750 | 23.300 | 23.700 | 23.700 | 61,000 |
| 2026-07-31 | 23.800 | 24.100 | 23.000 | 23.450 | 23.450 | 147,000 |
| 2026-07-30 | 24.300 | 24.400 | 23.400 | 23.400 | 23.400 | 176,890 |
| 2026-07-29 | 25.350 | 25.350 | 23.850 | 24.700 | 24.700 | 221,000 |
| 2026-07-28 | 24.200 | 25.700 | 23.800 | 24.950 | 24.950 | 342,001 |
| 2026-07-27 | 24.300 | 24.300 | 23.800 | 24.300 | 24.300 | 120,000 |
| 2026-07-24 | 23.650 | 23.850 | 23.300 | 23.800 | 23.800 | 123,000 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.