Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	49.100	49.200	47.350	47.750	47.750	504,104
2024-08-01	49.250	49.250	48.800	48.950	48.950	445,720
2024-07-31	47.000	49.500	47.000	48.850	48.850	473,398
2024-07-30	49.000	49.000	45.800	47.150	47.150	883,650
2024-07-29	50.000	50.200	48.700	48.900	48.900	403,467
2024-07-26	50.900	50.900	49.500	49.650	49.650	559,336
2024-07-23	50.600	51.800	50.500	50.900	50.900	436,447
2024-07-22	52.800	53.200	50.200	50.400	50.400	590,434
2024-07-19	54.200	54.200	52.300	52.700	52.700	581,015
2024-07-18	55.000	55.200	53.400	54.000	54.000	768,371
2024-07-17	54.800	55.800	54.700	55.000	55.000	567,929
2024-07-16	55.100	56.200	54.600	55.100	55.100	1,003,944
2024-07-15	54.700	55.400	54.600	55.100	55.100	229,816
2024-07-12	55.100	55.100	54.200	54.500	54.500	315,377
2024-07-11	55.100	55.500	54.800	55.100	55.100	109,715
2024-07-10	55.500	55.500	54.800	55.100	55.100	158,758
2024-07-09	54.700	55.400	54.300	55.400	55.400	324,933
2024-07-08	54.700	55.500	53.900	54.500	54.500	313,936
2024-07-05	55.000	55.200	54.300	54.400	54.400	181,649
2024-07-04	55.200	55.200	54.500	54.900	54.900	220,112
2024-07-03	55.200	55.500	54.900	55.200	55.200	147,238
2024-07-02	55.900	56.200	54.900	55.200	55.200	278,535
2024-07-01	56.500	56.500	55.100	55.700	55.700	438,342
2024-06-28	55.200	58.000	54.900	56.500	56.500	735,685
2024-06-27	54.600	55.200	54.400	54.600	54.600	186,636
2024-06-26	55.200	55.600	54.300	55.000	55.000	270,849
2024-06-25	55.200	56.500	54.900	55.500	55.500	619,727
2024-06-24	54.200	55.100	52.800	55.100	55.100	299,882
2024-06-21	56.400	56.400	53.600	54.000	54.000	834,538
2024-06-20	54.800	58.200	54.400	56.700	56.700	633,925
2024-06-19	55.200	55.200	54.100	54.800	54.800	200,534
2024-06-18	54.700	55.200	54.200	55.100	55.100	195,842
2024-06-17	54.500	54.700	54.000	54.200	54.200	94,768
2024-06-14	53.900	54.500	53.800	54.300	54.300	119,923
2024-06-13	54.000	54.500	53.500	53.900	53.900	169,177
2024-06-12	54.400	55.200	53.800	54.100	54.100	176,040
2024-06-11	54.800	54.800	53.800	54.200	54.200	136,725
2024-06-07	54.700	55.000	54.000	54.800	54.800	80,856
2024-06-06	55.100	55.500	54.100	54.600	54.600	390,678
2024-06-05	54.500	55.300	54.400	55.000	55.000	258,959
2024-06-04	53.300	55.400	53.300	54.700	54.700	369,266
2024-06-03	53.800	53.800	53.000	53.300	53.300	94,537
2024-05-31	53.300	54.000	52.800	53.600	53.600	111,079
2024-05-30	53.500	53.500	52.800	53.300	53.300	81,469
2024-05-29	53.300	53.500	53.000	53.100	53.100	70,433
2024-05-28	53.500	54.000	53.000	53.300	53.300	87,066
2024-05-27	53.200	53.500	52.600	53.500	53.500	121,060
2024-05-24	53.000	53.200	52.300	53.100	53.100	266,213
2024-05-23	53.800	53.800	53.100	53.500	53.500	127,816
2024-05-22	53.800	54.000	53.300	53.700	53.700	116,113
2024-05-21	54.600	54.600	53.400	53.800	53.800	193,284
2024-05-20	55.200	55.200	54.400	54.600	54.600	166,621
2024-05-17	53.500	55.400	53.200	55.300	55.300	396,936
2024-05-16	53.400	53.700	53.100	53.200	53.200	68,513
2024-05-15	53.400	53.400	52.900	53.300	53.300	109,659
2024-05-14	53.300	53.400	53.000	53.300	53.300	73,963
2024-05-13	53.600	53.600	53.000	53.300	53.300	223,909
2024-05-10	52.600	54.400	52.600	53.500	53.500	251,023
2024-05-09	52.600	52.700	52.200	52.600	52.600	136,205
2024-05-08	52.900	52.900	52.300	52.600	52.600	108,879

← NewerPage 10 of 21 · 1,219 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.