Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	42.000	42.300	39.500	40.350	40.350	786,554
2022-08-05	43.000	44.150	40.900	41.750	41.750	949,056
2022-08-04	43.300	45.500	41.550	42.950	42.950	1,887,910
2022-08-03	41.150	44.100	38.950	43.100	43.100	1,114,799
2022-08-02	41.300	44.350	39.050	41.150	41.150	1,362,728
2022-08-01	37.800	41.200	37.650	41.150	41.150	1,229,367
2022-07-29	34.650	38.250	34.500	37.800	37.800	776,354
2022-07-28	34.350	35.000	34.050	34.650	34.650	188,786
2022-07-27	35.000	35.000	34.150	34.250	34.250	128,307
2022-07-26	35.300	35.900	34.450	35.000	35.000	298,946
2022-07-25	34.150	37.350	34.150	35.800	35.800	562,412
2022-07-22	34.100	34.650	33.900	34.100	34.100	97,889
2022-07-21	34.100	34.150	33.800	33.950	33.950	119,569
2022-07-20	34.450	34.450	33.800	33.950	33.950	84,661
2022-07-19	34.300	34.300	33.700	34.050	34.050	127,515
2022-07-18	35.200	35.450	33.850	34.300	34.300	210,831
2022-07-15	34.200	36.000	34.200	35.100	35.100	215,923
2022-07-14	34.000	34.100	33.750	34.100	34.100	64,301
2022-07-13	34.150	34.200	33.800	33.800	33.800	91,854
2022-07-12	34.100	34.100	33.700	33.800	33.800	79,171
2022-07-11	34.100	34.100	33.750	34.000	34.000	62,909
2022-07-08	33.700	34.100	33.650	34.000	34.000	74,635
2022-07-07	34.200	34.400	33.650	34.000	34.000	114,325
2022-07-06	33.800	34.100	33.650	34.000	34.000	60,014
2022-07-05	34.000	34.050	33.650	34.000	34.000	58,458
2022-07-04	33.550	33.850	33.550	33.800	33.800	73,388
2022-07-01	33.700	34.000	33.400	33.550	33.550	164,059
2022-06-30	33.850	34.000	33.800	33.950	33.950	36,210
2022-06-29	34.000	34.150	33.750	34.050	34.050	45,005
2022-06-28	34.200	34.500	33.850	34.050	34.050	93,000
2022-06-27	34.000	34.650	33.850	34.150	34.150	86,995
2022-06-24	34.000	34.000	33.700	33.950	33.950	41,502
2022-06-23	34.150	34.150	33.600	33.950	33.950	124,416
2022-06-22	34.150	34.500	33.750	34.100	34.100	75,698
2022-06-21	33.850	34.100	33.550	33.700	33.700	130,288
2022-06-20	33.850	34.000	33.450	34.000	34.000	334,222
2022-06-17	33.750	34.150	33.550	34.100	34.100	65,107
2022-06-16	33.700	34.400	33.700	34.050	34.050	71,087
2022-06-15	34.150	34.150	33.800	34.150	34.150	59,119
2022-06-14	33.850	34.200	33.750	34.150	34.150	202,949
2022-06-13	34.000	34.350	33.850	34.300	34.300	99,512
2022-06-10	34.000	34.600	34.000	34.500	34.500	70,898
2022-06-09	34.350	34.400	34.000	34.400	34.400	83,965
2022-06-08	34.400	34.500	33.800	34.050	34.050	144,893
2022-06-07	34.350	35.000	33.850	34.350	34.350	117,353
2022-06-06	35.000	35.450	33.850	34.750	34.750	241,866
2022-06-02	35.200	35.450	35.100	35.450	35.450	48,316
2022-06-01	34.800	36.000	34.650	36.000	36.000	99,515
2022-05-31	35.000	35.100	34.450	35.100	35.100	65,452
2022-05-30	34.900	35.100	34.650	35.000	35.000	39,217
2022-05-27	34.800	34.950	34.450	34.600	34.600	55,225
2022-05-26	34.950	35.200	34.650	34.800	34.800	58,147
2022-05-25	34.950	35.000	34.600	35.000	35.000	43,844
2022-05-24	34.550	35.700	34.500	34.900	34.900	59,565
2022-05-23	35.000	35.500	35.000	35.500	35.500	55,661
2022-05-20	36.450	36.450	35.050	35.650	35.650	88,831
2022-05-19	36.050	37.200	35.500	36.500	36.500	104,187
2022-05-18	35.150	37.000	35.150	36.750	36.750	103,114
2022-05-17	35.550	36.000	34.700	36.000	36.000	238,863
2022-05-16	37.200	37.500	35.400	35.700	35.700	281,384

← NewerPage 18 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.