Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	50.800	51.200	50.400	51.100	51.100	95,670
2023-11-03	50.400	50.400	49.900	49.900	49.900	35,930
2023-11-02	50.300	50.700	50.000	50.400	50.400	57,550
2023-11-01	50.700	50.800	50.000	50.200	50.200	51,606
2023-10-31	51.500	52.000	50.200	50.500	50.500	107,571
2023-10-30	51.100	51.700	50.700	51.400	51.400	133,667
2023-10-27	50.300	51.500	49.700	51.000	51.000	153,492
2023-10-26	50.400	50.600	49.850	50.100	50.100	91,898
2023-10-25	50.200	50.400	49.750	50.400	50.400	112,484
2023-10-24	50.200	50.200	49.750	50.100	50.100	88,981
2023-10-23	49.300	51.000	49.300	49.850	49.850	195,370
2023-10-20	49.900	49.900	49.300	49.750	49.750	77,099
2023-10-19	49.850	49.900	49.400	49.700	49.700	79,756
2023-10-18	49.800	49.800	49.250	49.350	49.350	100,468
2023-10-17	49.950	49.950	49.000	49.700	49.700	122,899
2023-10-16	49.800	50.200	49.400	49.400	49.400	197,269
2023-10-13	50.600	51.000	49.900	50.000	50.000	112,500
2023-10-12	50.800	51.900	50.500	50.900	50.900	123,344
2023-10-11	50.800	51.400	50.400	50.600	50.600	72,622
2023-10-06	51.200	51.300	50.800	51.100	51.100	46,850
2023-10-05	50.900	51.200	50.500	51.100	51.100	20,962
2023-10-04	50.400	50.500	49.900	49.950	49.950	107,497
2023-10-03	51.300	52.200	50.400	50.500	50.500	253,810
2023-10-02	51.200	52.100	51.200	51.900	51.900	114,415
2023-09-28	51.200	52.700	51.200	51.600	51.600	149,339
2023-09-27	51.000	51.800	51.000	51.600	51.600	56,281
2023-09-26	51.800	52.200	51.100	51.300	51.300	201,321
2023-09-25	52.200	52.400	51.700	52.000	52.000	48,487
2023-09-22	52.000	52.500	51.600	52.300	52.300	61,852
2023-09-21	52.600	52.600	51.600	51.800	51.800	54,676
2023-09-20	53.900	53.900	52.100	52.200	52.200	118,240
2023-09-19	53.600	54.900	53.400	54.000	54.000	112,718
2023-09-18	55.200	56.000	53.600	53.900	53.900	175,985
2023-09-15	52.400	55.200	52.000	55.200	55.200	398,231
2023-09-14	51.900	52.400	51.800	52.200	52.200	84,081
2023-09-13	52.500	52.600	51.900	52.000	52.000	101,212
2023-09-12	52.400	52.700	51.800	52.000	52.000	104,407
2023-09-11	52.900	52.900	51.800	52.300	52.300	259,827
2023-09-08	52.500	53.700	52.300	52.700	52.700	170,332
2023-09-07	52.200	52.700	51.600	52.500	52.500	184,005
2023-09-06	52.500	52.500	51.500	52.200	52.200	164,530
2023-09-05	53.300	53.500	51.800	52.300	52.300	322,768
2023-09-04	54.200	54.400	52.800	53.000	53.000	261,931
2023-09-01	54.700	54.700	53.600	54.100	54.100	219,578
2023-08-31	52.200	54.700	52.200	54.300	54.300	449,015
2023-08-30	51.700	53.000	51.500	52.200	52.200	179,076
2023-08-29	51.800	52.000	51.200	51.200	51.200	205,531
2023-08-28	52.400	53.000	51.800	51.800	51.800	169,841
2023-08-25	52.500	53.000	52.000	52.200	52.200	215,552
2023-08-24	54.000	54.000	52.100	52.500	52.500	440,658
2023-08-23	55.200	55.200	53.300	53.500	53.500	368,869
2023-08-22	59.000	59.000	54.400	54.800	54.800	651,110
2023-08-21	54.000	58.600	53.100	57.700	57.700	936,195
2023-08-18	55.500	55.500	52.800	53.700	53.700	1,051,978
2023-08-17	53.100	61.700	52.000	56.200	56.200	2,810,288
2023-08-16	50.100	52.300	50.100	51.400	51.400	208,544
2023-08-15	49.350	50.000	49.000	50.000	50.000	142,518
2023-08-14	49.900	49.900	49.000	49.200	49.200	234,816
2023-08-11	50.800	50.900	50.000	50.100	50.100	259,274
2023-08-10	51.700	52.000	51.000	51.100	51.100	133,049

← NewerPage 13 of 21 · 1,220 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.