Formosa Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 42.100 | 42.650 | 41.650 | 42.300 | 42.300 | 92,695 |
| 2022-11-02 | 41.500 | 42.450 | 41.500 | 42.300 | 42.300 | 195,387 |
| 2022-11-01 | 42.100 | 42.800 | 41.450 | 41.950 | 41.950 | 236,161 |
| 2022-10-31 | 41.600 | 42.700 | 41.400 | 42.000 | 42.000 | 74,219 |
| 2022-10-28 | 42.300 | 42.300 | 41.250 | 41.600 | 41.600 | 103,508 |
| 2022-10-27 | 41.200 | 42.400 | 41.000 | 42.300 | 42.300 | 177,374 |
| 2022-10-26 | 41.500 | 42.150 | 40.000 | 40.900 | 40.900 | 213,165 |
| 2022-10-25 | 43.000 | 43.950 | 40.800 | 41.100 | 41.100 | 348,717 |
| 2022-10-24 | 44.700 | 44.800 | 43.350 | 43.800 | 43.800 | 146,168 |
| 2022-10-21 | 45.550 | 45.550 | 43.850 | 44.100 | 44.100 | 90,950 |
| 2022-10-20 | 46.000 | 46.000 | 43.450 | 45.200 | 45.200 | 244,604 |
| 2022-10-19 | 46.550 | 46.900 | 45.200 | 45.200 | 45.200 | 359,702 |
| 2022-10-18 | 47.800 | 47.800 | 46.350 | 46.600 | 46.600 | 730,968 |
| 2022-10-17 | 46.800 | 47.850 | 44.450 | 47.850 | 47.850 | 1,137,441 |
| 2022-10-14 | 41.500 | 47.250 | 39.450 | 47.100 | 47.100 | 1,480,650 |
| 2022-10-13 | 43.250 | 43.500 | 39.900 | 40.750 | 40.750 | 526,422 |
| 2022-10-12 | 43.050 | 43.900 | 42.850 | 43.500 | 43.500 | 170,879 |
| 2022-10-11 | 45.000 | 45.000 | 43.250 | 43.250 | 43.250 | 468,406 |
| 2022-10-07 | 46.500 | 46.500 | 45.150 | 45.350 | 45.350 | 278,844 |
| 2022-10-06 | 47.500 | 47.500 | 46.200 | 46.550 | 46.550 | 150,159 |
| 2022-10-05 | 46.000 | 48.150 | 45.850 | 47.050 | 47.050 | 540,335 |
| 2022-10-04 | 45.200 | 46.100 | 45.000 | 45.200 | 45.200 | 327,977 |
| 2022-10-03 | 45.700 | 46.000 | 44.650 | 44.800 | 44.800 | 292,319 |
| 2022-09-30 | 47.000 | 47.300 | 45.000 | 45.800 | 45.800 | 499,084 |
| 2022-09-29 | 46.250 | 49.700 | 46.100 | 47.650 | 47.650 | 395,242 |
| 2022-09-28 | 49.300 | 49.900 | 44.850 | 46.000 | 46.000 | 708,967 |
| 2022-09-27 | 49.000 | 50.200 | 48.550 | 49.850 | 49.850 | 451,193 |
| 2022-09-26 | 51.900 | 51.900 | 48.550 | 48.550 | 48.550 | 956,020 |
| 2022-09-23 | 55.500 | 55.500 | 51.500 | 51.900 | 51.900 | 1,034,321 |
| 2022-09-22 | 58.300 | 58.400 | 53.900 | 55.500 | 55.500 | 1,495,755 |
| 2022-09-21 | 54.200 | 60.900 | 51.100 | 58.000 | 58.000 | 1,652,026 |
| 2022-09-20 | 55.600 | 57.000 | 54.200 | 54.400 | 54.400 | 607,307 |
| 2022-09-19 | 58.200 | 58.200 | 55.600 | 55.900 | 55.900 | 735,443 |
| 2022-09-16 | 59.100 | 59.300 | 57.700 | 58.100 | 58.100 | 818,814 |
| 2022-09-15 | 59.800 | 60.300 | 59.000 | 59.300 | 59.300 | 508,974 |
| 2022-09-14 | 60.200 | 60.200 | 58.800 | 59.500 | 59.500 | 564,228 |
| 2022-09-13 | 61.000 | 61.300 | 59.800 | 60.200 | 60.200 | 484,771 |
| 2022-09-12 | 62.000 | 62.200 | 59.300 | 61.600 | 61.600 | 1,319,608 |
| 2022-09-08 | 62.300 | 62.500 | 60.800 | 61.400 | 61.400 | 810,274 |
| 2022-09-07 | 60.500 | 62.200 | 59.700 | 62.100 | 62.100 | 931,702 |
| 2022-09-06 | 60.000 | 64.500 | 60.000 | 61.200 | 61.200 | 2,062,498 |
| 2022-09-05 | 62.000 | 62.100 | 59.900 | 60.300 | 60.300 | 1,222,469 |
| 2022-09-02 | 62.000 | 64.300 | 61.300 | 62.000 | 62.000 | 830,349 |
| 2022-09-01 | 62.800 | 64.000 | 61.700 | 62.200 | 62.200 | 1,202,382 |
| 2022-08-31 | 64.200 | 66.300 | 62.900 | 63.200 | 63.200 | 1,717,327 |
| 2022-08-30 | 62.800 | 64.500 | 62.400 | 63.800 | 63.800 | 1,358,410 |
| 2022-08-29 | 63.000 | 65.000 | 60.500 | 62.200 | 62.200 | 1,799,531 |
| 2022-08-26 | 65.000 | 66.500 | 63.200 | 63.600 | 63.600 | 1,687,158 |
| 2022-08-25 | 65.400 | 66.300 | 63.100 | 66.000 | 66.000 | 2,175,395 |
| 2022-08-24 | 62.800 | 67.300 | 61.000 | 65.800 | 65.800 | 2,789,376 |
| 2022-08-23 | 67.000 | 69.400 | 60.900 | 63.200 | 63.200 | 2,886,916 |
| 2022-08-22 | 61.000 | 70.000 | 60.400 | 67.900 | 67.900 | 5,250,804 |
| 2022-08-19 | 55.500 | 62.200 | 54.900 | 61.500 | 61.500 | 5,304,758 |
| 2022-08-18 | 51.300 | 55.500 | 50.300 | 55.500 | 55.500 | 3,743,472 |
| 2022-08-17 | 53.500 | 53.500 | 51.100 | 51.400 | 51.400 | 1,822,190 |
| 2022-08-16 | 53.100 | 54.900 | 52.000 | 53.100 | 53.100 | 2,133,631 |
| 2022-08-15 | 55.000 | 55.600 | 53.000 | 53.200 | 53.200 | 4,522,211 |
| 2022-08-12 | 50.500 | 54.800 | 49.200 | 54.600 | 54.600 | 3,368,566 |
| 2022-08-11 | 52.300 | 54.700 | 48.000 | 50.100 | 50.100 | 4,321,920 |
| 2022-08-10 | 42.250 | 57.600 | 42.250 | 53.000 | 53.000 | 7,921,482 |
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.