Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	54.000	54.200	52.400	53.200	53.200	246,131
2024-01-26	51.200	56.200	51.000	53.800	53.800	1,077,326
2024-01-25	49.900	51.300	49.900	51.200	51.200	256,030
2024-01-24	49.650	49.850	49.200	49.700	49.700	36,660
2024-01-23	49.400	49.600	49.250	49.600	49.600	59,394
2024-01-22	49.600	49.600	49.050	49.400	49.400	52,387
2024-01-19	49.050	49.950	49.000	49.400	49.400	154,706
2024-01-18	50.000	50.000	49.150	49.150	49.150	176,473
2024-01-17	49.950	50.200	49.650	50.000	50.000	201,775
2024-01-16	49.550	49.900	49.400	49.900	49.900	150,095
2024-01-15	49.400	49.650	49.000	49.550	49.550	99,029
2024-01-12	49.200	49.400	49.000	49.250	49.250	91,467
2024-01-11	49.450	49.500	49.200	49.450	49.450	56,012
2024-01-10	49.450	49.650	49.200	49.400	49.400	109,729
2024-01-09	49.800	49.800	49.400	49.450	49.450	52,394
2024-01-08	50.000	50.000	49.450	49.650	49.650	153,441
2024-01-05	49.900	50.200	49.700	49.850	49.850	125,418
2024-01-04	50.100	50.300	49.850	50.100	50.100	125,241
2024-01-03	50.100	50.200	49.800	50.100	50.100	83,508
2024-01-02	49.800	50.300	49.750	50.100	50.100	88,759
2023-12-29	49.600	50.200	49.600	49.950	49.950	73,394
2023-12-28	50.100	50.200	49.650	50.000	50.000	109,119
2023-12-27	49.800	50.200	49.800	50.100	50.100	92,791
2023-12-26	49.850	50.700	49.850	50.300	50.300	140,456
2023-12-25	50.200	50.500	49.600	50.100	50.100	201,345
2023-12-22	49.700	51.000	49.250	50.100	50.100	189,470
2023-12-21	49.750	49.750	49.200	49.600	49.600	151,766
2023-12-20	50.000	50.000	49.550	49.750	49.750	169,979
2023-12-19	49.800	50.200	49.650	49.950	49.950	304,810
2023-12-18	49.350	49.650	49.100	49.650	49.650	179,235
2023-12-15	49.500	49.750	49.200	49.600	49.600	69,646
2023-12-14	49.800	49.800	49.300	49.600	49.600	108,942
2023-12-13	49.500	49.850	49.450	49.700	49.700	178,572
2023-12-12	49.400	49.950	49.400	49.900	49.900	162,171
2023-12-11	49.550	50.000	49.000	49.800	49.800	226,217
2023-12-08	49.800	50.100	49.450	49.550	49.550	176,477
2023-12-07	50.000	50.000	49.100	49.500	49.500	136,878
2023-12-06	49.600	49.950	49.550	49.750	49.750	144,091
2023-12-05	49.850	50.100	49.600	49.900	49.900	211,893
2023-12-04	50.000	50.700	49.750	50.200	50.200	245,614
2023-12-01	50.300	50.700	50.000	50.600	50.600	141,241
2023-11-30	50.000	50.200	49.850	50.200	50.200	83,985
2023-11-29	50.500	50.700	49.900	50.300	50.300	110,651
2023-11-28	50.500	51.100	50.200	50.700	50.700	93,421
2023-11-27	51.000	51.200	50.600	50.600	50.600	38,089
2023-11-24	51.000	51.000	50.100	50.500	50.500	37,883
2023-11-23	51.300	51.300	50.200	50.600	50.600	86,243
2023-11-22	51.200	51.200	50.100	50.500	50.500	87,404
2023-11-21	52.200	52.200	50.400	51.200	51.200	254,842
2023-11-20	51.600	53.200	51.400	51.900	51.900	262,491
2023-11-17	50.800	52.200	50.600	51.900	51.900	342,239
2023-11-16	50.900	50.900	50.400	50.800	50.800	52,859
2023-11-15	51.000	51.000	50.500	50.600	50.600	107,004
2023-11-14	50.100	51.000	50.000	50.700	50.700	78,540
2023-11-13	50.600	51.700	50.100	50.300	50.300	257,929
2023-11-10	50.500	51.200	50.500	50.800	50.800	127,759
2023-11-09	50.900	51.100	50.700	50.900	50.900	26,597
2023-11-08	50.800	51.200	50.600	50.900	50.900	168,712
2023-11-07	51.000	51.400	50.800	50.900	50.900	139,293
2023-11-06	50.800	51.200	50.400	51.100	51.100	95,670

← NewerPage 12 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.