Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	64.300	65.100	63.200	64.500	64.500	857,804
2023-02-07	63.500	64.300	62.800	64.000	64.000	676,245
2023-02-06	62.600	65.600	62.600	63.400	63.400	1,158,726
2023-02-03	63.400	63.700	61.500	62.200	62.200	1,080,277
2023-02-02	62.600	64.000	61.700	63.000	63.000	959,599
2023-02-01	64.000	65.900	61.800	62.300	62.300	2,027,186
2023-01-31	60.200	64.200	60.000	63.500	63.500	2,454,335
2023-01-30	57.800	60.200	57.300	60.000	60.000	1,777,841
2023-01-17	57.700	58.800	55.300	57.600	57.600	1,359,186
2023-01-16	54.800	58.900	54.800	57.700	57.700	1,217,871
2023-01-13	54.800	55.600	54.400	55.200	55.200	328,345
2023-01-12	54.300	55.700	54.100	54.300	54.300	312,846
2023-01-11	53.900	54.700	53.800	54.200	54.200	260,787
2023-01-10	56.200	56.500	53.600	54.500	54.500	598,901
2023-01-09	56.300	57.200	55.800	56.100	56.100	369,192
2023-01-06	56.000	56.900	55.300	56.100	56.100	679,317
2023-01-05	54.800	57.400	54.800	56.000	56.000	1,231,610
2023-01-04	54.800	55.400	53.800	54.700	54.700	343,427
2023-01-03	51.800	54.800	51.800	54.800	54.800	335,934
2022-12-30	53.000	53.300	51.900	52.100	52.100	177,204
2022-12-29	51.500	53.000	51.000	52.500	52.500	237,631
2022-12-28	53.500	53.700	51.400	51.500	51.500	397,029
2022-12-27	54.000	54.200	53.100	53.700	53.700	208,557
2022-12-26	53.800	54.700	53.300	53.700	53.700	202,837
2022-12-23	52.400	54.500	52.400	54.100	54.100	232,865
2022-12-22	54.300	54.300	52.000	52.600	52.600	349,566
2022-12-21	52.400	54.300	52.400	53.600	53.600	214,691
2022-12-20	56.800	56.800	52.400	52.400	52.400	839,388
2022-12-19	55.500	57.200	55.000	56.400	56.400	809,098
2022-12-16	54.500	55.400	53.000	55.100	55.100	701,493
2022-12-15	52.100	55.900	52.100	54.900	54.900	1,334,759
2022-12-14	52.000	52.800	48.450	52.400	52.400	854,621
2022-12-13	53.800	53.800	51.800	52.700	52.700	426,897
2022-12-12	53.700	54.200	52.800	53.000	53.000	307,348
2022-12-09	53.400	54.400	53.400	53.700	53.700	419,873
2022-12-08	53.500	53.500	52.000	53.100	53.100	487,081
2022-12-07	55.100	56.000	51.900	53.200	53.200	1,171,941
2022-12-06	58.000	58.200	55.800	55.800	55.800	837,867
2022-12-05	57.700	59.900	57.100	58.100	58.100	1,299,043
2022-12-02	57.600	58.500	55.700	57.300	57.300	1,437,065
2022-12-01	54.700	58.500	53.500	57.500	57.500	1,062,395
2022-11-30	52.600	55.000	52.600	54.200	54.200	575,423
2022-11-29	53.500	54.000	52.200	52.800	52.800	785,801
2022-11-28	55.200	55.300	51.500	53.000	53.000	1,321,942
2022-11-25	51.000	55.200	50.100	54.800	54.800	2,640,735
2022-11-24	47.600	51.100	47.600	50.500	50.500	942,609
2022-11-23	47.150	48.700	47.050	47.550	47.550	373,873
2022-11-22	48.500	48.600	47.000	47.150	47.150	422,181
2022-11-21	47.350	50.200	46.500	48.500	48.500	834,649
2022-11-18	47.150	47.350	46.150	46.950	46.950	268,113
2022-11-17	46.150	47.800	45.950	47.150	47.150	410,713
2022-11-16	46.750	46.750	45.600	45.750	45.750	217,195
2022-11-15	46.750	46.950	46.050	46.300	46.300	187,456
2022-11-14	46.700	47.150	46.600	46.850	46.850	144,158
2022-11-11	46.950	47.150	46.050	46.650	46.650	311,733
2022-11-10	46.500	47.500	46.000	46.150	46.150	290,173
2022-11-09	45.800	46.800	45.800	46.500	46.500	269,058
2022-11-08	44.500	46.500	44.500	45.550	45.550	331,180
2022-11-07	45.100	45.200	43.550	44.250	44.250	237,668
2022-11-04	42.200	45.150	42.200	45.000	45.000	313,427

← NewerPage 16 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.