Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	37.200	37.500	35.400	35.700	35.700	281,384
2022-05-13	37.200	37.800	36.300	36.650	36.650	217,521
2022-05-12	40.100	40.650	35.500	36.800	36.800	799,824
2022-05-11	39.450	48.400	39.450	40.900	40.900	1,201,433
2022-05-09	38.950	39.150	37.850	38.150	38.150	119,726
2022-05-06	39.000	39.300	38.000	38.900	38.900	60,450
2022-05-05	39.800	40.000	39.250	39.700	39.700	101,959
2022-05-04	40.500	41.000	39.450	39.800	39.800	173,015
2022-05-03	41.200	41.350	39.850	40.500	40.500	169,867
2022-04-29	41.750	43.000	40.850	41.150	41.150	165,613
2022-04-28	41.200	43.150	41.100	41.750	41.750	205,473
2022-04-27	41.800	41.850	40.700	41.000	41.000	115,747
2022-04-26	41.900	41.900	41.050	41.500	41.500	54,005
2022-04-25	41.100	41.650	40.950	41.650	41.650	196,015
2022-04-22	42.150	42.500	41.350	41.950	41.950	119,616
2022-04-21	42.450	42.450	41.200	42.150	42.150	122,511
2022-04-20	41.050	42.450	41.000	42.000	42.000	112,660
2022-04-19	41.600	42.300	41.000	41.150	41.150	173,106
2022-04-18	43.000	43.150	41.700	41.750	41.750	176,419
2022-04-15	43.450	43.450	41.950	43.000	43.000	189,776
2022-04-14	42.000	43.950	41.800	43.000	43.000	301,949
2022-04-13	41.600	42.100	40.850	42.100	42.100	77,598
2022-04-12	43.000	43.200	40.600	41.000	41.000	371,594
2022-04-11	45.000	45.450	42.850	43.150	43.150	1,173,072
2022-04-08	41.000	45.150	41.000	45.000	45.000	948,283
2022-04-07	40.950	41.150	40.400	41.000	41.000	234,826
2022-04-06	39.500	41.000	39.500	40.700	40.700	215,086
2022-04-01	39.650	40.000	39.150	39.700	39.700	80,769
2022-03-31	40.100	40.100	39.650	39.700	39.700	93,875
2022-03-30	40.200	40.500	39.950	40.200	40.200	91,997
2022-03-29	40.450	40.600	39.950	40.000	40.000	84,408
2022-03-28	40.550	40.950	39.850	40.400	40.400	152,834
2022-03-25	40.300	40.650	40.000	40.500	40.500	167,013
2022-03-24	40.600	41.000	39.500	40.150	40.150	446,341
2022-03-23	40.200	42.100	40.000	40.600	40.600	391,975
2022-03-22	40.000	40.200	39.800	40.000	40.000	52,322
2022-03-21	40.150	42.050	39.800	39.950	39.950	247,910
2022-03-18	39.700	40.150	38.900	39.750	39.750	82,785
2022-03-17	38.000	39.800	38.000	39.250	39.250	74,991
2022-03-16	38.000	39.000	37.850	38.600	38.600	106,710
2022-03-15	39.250	39.250	37.750	37.900	37.900	133,267
2022-03-14	39.450	39.500	38.350	38.950	38.950	132,563
2022-03-11	39.500	39.900	37.800	39.200	39.200	237,432
2022-03-10	40.200	40.650	39.600	40.000	40.000	226,950
2022-03-09	38.800	40.200	38.800	39.500	39.500	118,001
2022-03-08	39.700	40.250	37.600	38.100	38.100	248,150
2022-03-07	41.900	42.100	39.700	40.000	40.000	301,355
2022-03-04	42.850	42.950	41.950	42.500	42.500	59,931
2022-03-03	43.150	43.200	42.050	42.050	42.050	177,309
2022-03-02	43.000	43.300	42.700	43.000	43.000	101,244
2022-03-01	42.400	43.300	42.400	43.250	43.250	140,668
2022-02-25	42.250	42.900	41.850	42.100	42.100	278,562
2022-02-24	44.500	45.000	41.500	41.650	41.650	609,471
2022-02-23	42.150	45.700	42.150	45.200	45.200	613,739
2022-02-22	42.600	43.650	41.700	42.000	42.000	315,790
2022-02-21	42.850	44.950	41.700	42.350	42.350	512,000
2022-02-18	41.900	46.050	41.800	42.850	42.850	648,582
2022-02-17	44.850	45.200	39.850	42.600	42.600	1,108,881
2022-02-16	40.150	46.600	40.000	45.000	45.000	1,895,212
2022-02-15	37.600	41.000	37.350	40.150	40.150	925,486

← NewerPage 19 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.