Formosa Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 53.700 | 53.700 | 52.600 | 52.900 | 52.900 | 102,057 |
| 2024-05-06 | 53.500 | 53.500 | 52.700 | 53.500 | 53.500 | 173,399 |
| 2024-05-03 | 54.000 | 54.000 | 52.900 | 53.500 | 53.500 | 172,166 |
| 2024-05-02 | 54.000 | 54.000 | 52.500 | 53.500 | 53.500 | 270,604 |
| 2024-04-30 | 55.000 | 55.000 | 53.600 | 53.900 | 53.900 | 139,402 |
| 2024-04-29 | 53.000 | 56.200 | 52.700 | 54.900 | 54.900 | 471,759 |
| 2024-04-26 | 52.900 | 52.900 | 52.400 | 52.900 | 52.900 | 137,353 |
| 2024-04-25 | 53.000 | 53.000 | 52.300 | 52.600 | 52.600 | 130,957 |
| 2024-04-24 | 52.900 | 53.000 | 52.300 | 52.900 | 52.900 | 75,218 |
| 2024-04-23 | 52.700 | 53.200 | 52.400 | 52.800 | 52.800 | 140,481 |
| 2024-04-22 | 52.900 | 53.200 | 52.300 | 52.700 | 52.700 | 176,616 |
| 2024-04-19 | 53.800 | 53.800 | 52.200 | 52.400 | 52.400 | 405,474 |
| 2024-04-18 | 54.200 | 54.200 | 53.400 | 53.800 | 53.800 | 217,414 |
| 2024-04-17 | 54.000 | 54.200 | 53.700 | 54.200 | 54.200 | 163,223 |
| 2024-04-16 | 54.500 | 54.700 | 53.400 | 53.800 | 53.800 | 197,066 |
| 2024-04-15 | 54.800 | 55.200 | 54.100 | 54.500 | 54.500 | 141,838 |
| 2024-04-12 | 55.000 | 55.000 | 54.300 | 54.700 | 54.700 | 180,083 |
| 2024-04-11 | 55.200 | 56.500 | 54.600 | 54.800 | 54.800 | 302,754 |
| 2024-04-10 | 55.700 | 55.700 | 54.700 | 55.200 | 55.200 | 244,280 |
| 2024-04-09 | 56.400 | 57.200 | 54.800 | 55.700 | 55.700 | 294,018 |
| 2024-04-08 | 56.000 | 57.600 | 55.100 | 56.200 | 56.200 | 506,622 |
| 2024-04-03 | 56.200 | 57.000 | 54.900 | 55.200 | 55.200 | 258,742 |
| 2024-04-02 | 54.800 | 60.000 | 54.500 | 56.200 | 56.200 | 500,363 |
| 2024-04-01 | 53.000 | 56.000 | 53.000 | 55.000 | 55.000 | 524,439 |
| 2024-03-29 | 52.900 | 53.200 | 52.700 | 52.900 | 52.900 | 116,038 |
| 2024-03-28 | 53.700 | 53.700 | 52.600 | 53.000 | 53.000 | 145,462 |
| 2024-03-27 | 53.400 | 53.800 | 52.600 | 53.300 | 53.300 | 369,908 |
| 2024-03-26 | 53.600 | 54.000 | 52.900 | 53.300 | 53.300 | 184,511 |
| 2024-03-25 | 54.100 | 54.100 | 52.800 | 53.700 | 53.700 | 392,420 |
| 2024-03-22 | 54.500 | 55.000 | 53.800 | 54.100 | 54.100 | 180,922 |
| 2024-03-21 | 54.600 | 55.700 | 54.000 | 54.500 | 54.500 | 264,561 |
| 2024-03-20 | 55.700 | 55.700 | 54.300 | 54.300 | 54.300 | 213,868 |
| 2024-03-19 | 56.000 | 56.200 | 54.800 | 55.600 | 55.600 | 180,450 |
| 2024-03-18 | 54.400 | 56.200 | 54.000 | 56.000 | 56.000 | 243,327 |
| 2024-03-15 | 54.200 | 54.800 | 53.800 | 54.300 | 54.300 | 178,103 |
| 2024-03-14 | 54.100 | 54.500 | 53.700 | 54.200 | 54.200 | 152,219 |
| 2024-03-13 | 55.200 | 55.700 | 53.900 | 54.100 | 54.100 | 255,124 |
| 2024-03-12 | 56.000 | 56.200 | 54.600 | 55.100 | 55.100 | 498,907 |
| 2024-03-11 | 55.400 | 57.200 | 55.400 | 55.900 | 55.900 | 530,795 |
| 2024-03-08 | 55.600 | 56.700 | 54.800 | 55.400 | 55.400 | 525,061 |
| 2024-03-07 | 58.800 | 58.800 | 54.800 | 55.600 | 55.600 | 964,484 |
| 2024-03-06 | 58.000 | 59.200 | 55.700 | 58.100 | 58.100 | 1,274,447 |
| 2024-03-05 | 63.500 | 66.900 | 58.000 | 58.400 | 58.400 | 3,323,315 |
| 2024-03-04 | 63.000 | 63.900 | 61.600 | 62.000 | 62.000 | 1,127,833 |
| 2024-03-01 | 63.800 | 65.200 | 62.100 | 62.100 | 62.100 | 1,763,875 |
| 2024-02-29 | 62.500 | 64.200 | 62.200 | 64.200 | 64.200 | 1,847,333 |
| 2024-02-27 | 59.200 | 62.500 | 58.500 | 62.500 | 62.500 | 1,706,386 |
| 2024-02-26 | 57.200 | 59.400 | 57.200 | 58.700 | 58.700 | 563,974 |
| 2024-02-23 | 56.700 | 57.100 | 56.000 | 56.900 | 56.900 | 387,283 |
| 2024-02-22 | 57.900 | 58.200 | 56.100 | 56.800 | 56.800 | 528,682 |
| 2024-02-21 | 58.000 | 59.400 | 57.300 | 57.700 | 57.700 | 989,056 |
| 2024-02-20 | 55.200 | 57.600 | 55.000 | 57.200 | 57.200 | 1,143,412 |
| 2024-02-19 | 52.400 | 56.000 | 51.800 | 55.100 | 55.100 | 647,545 |
| 2024-02-16 | 53.200 | 53.200 | 51.800 | 52.400 | 52.400 | 210,057 |
| 2024-02-15 | 53.000 | 53.300 | 51.900 | 53.100 | 53.100 | 304,120 |
| 2024-02-05 | 52.500 | 53.400 | 52.100 | 53.200 | 53.200 | 182,278 |
| 2024-02-02 | 53.000 | 53.200 | 52.100 | 52.500 | 52.500 | 164,848 |
| 2024-02-01 | 53.500 | 54.000 | 52.000 | 53.000 | 53.000 | 242,987 |
| 2024-01-31 | 54.800 | 56.000 | 53.000 | 53.500 | 53.500 | 275,882 |
| 2024-01-30 | 53.500 | 55.400 | 53.500 | 54.700 | 54.700 | 431,304 |
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.