Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.800	23.850	23.350	23.650	23.650	64,000
2026-07-22	23.450	24.450	23.350	23.850	23.850	119,027
2026-07-21	23.800	23.950	23.400	23.450	23.450	77,050
2026-07-20	23.150	23.700	22.850	23.450	23.450	144,000
2026-07-17	24.150	24.150	22.800	22.800	22.800	222,000
2026-07-16	24.550	24.650	23.700	24.000	24.000	64,050
2026-07-15	23.600	24.200	23.500	24.200	24.200	87,001
2026-07-14	24.450	24.450	23.300	23.600	23.600	225,000
2026-07-13	24.200	24.200	23.800	24.000	24.000	118,000
2026-07-10	24.300	24.300	24.300	24.300	24.300	0
2026-07-09	24.300	24.550	24.050	24.300	24.300	114,000
2026-07-08	24.200	24.300	23.800	24.150	24.150	123,001
2026-07-07	24.550	24.750	24.000	24.400	24.400	259,110
2026-07-06	24.800	25.800	24.600	24.750	24.750	269,048
2026-07-03	24.000	25.000	23.900	24.850	24.850	246,000
2026-07-02	24.250	24.250	23.700	23.900	23.900	70,000
2026-07-01	23.900	24.650	23.800	23.900	23.900	124,050
2026-06-30	24.100	24.350	23.850	24.350	24.350	104,025
2026-06-29	23.600	24.100	23.600	24.100	24.100	156,000
2026-06-26	23.900	23.900	23.450	23.500	23.500	177,500
2026-06-25	23.850	24.050	23.800	23.950	23.950	137,000
2026-06-24	23.700	24.000	23.700	23.850	23.850	154,000
2026-06-23	24.250	24.300	23.750	23.750	23.750	335,000
2026-06-22	24.650	24.700	24.200	24.300	24.300	191,000
2026-06-18	25.000	25.100	24.650	24.650	24.650	157,001
2026-06-17	25.000	25.550	24.900	24.950	24.950	109,349
2026-06-16	25.000	25.550	24.700	25.400	25.400	194,500
2026-06-15	24.800	25.250	24.750	25.000	25.000	228,400
2026-06-12	25.200	25.200	24.700	24.800	24.800	94,056
2026-06-11	24.800	24.800	24.300	24.800	24.800	118,300
2026-06-10	24.750	25.100	24.700	24.800	24.800	90,000
2026-06-09	25.200	25.300	24.700	25.000	25.000	246,000
2026-06-08	24.200	25.200	24.050	25.200	25.200	166,000
2026-06-05	25.650	25.650	25.050	25.200	25.200	280,056
2026-06-04	25.850	26.250	25.700	25.700	25.700	189,000
2026-06-03	25.900	25.900	25.400	25.750	25.750	203,000
2026-06-02	25.450	26.750	25.400	25.850	25.850	283,000
2026-06-01	25.200	25.550	24.900	25.150	25.150	163,000
2026-05-29	24.750	25.000	24.750	24.900	24.900	121,000
2026-05-28	25.200	25.400	24.750	24.750	24.750	248,400
2026-05-27	25.350	25.700	25.100	25.200	25.200	285,069
2026-05-26	25.650	25.650	25.250	25.550	25.550	115,000
2026-05-25	25.800	25.800	25.300	25.650	25.650	316,030
2026-05-22	26.100	26.100	25.750	25.900	25.900	171,040
2026-05-21	25.900	26.150	25.850	26.050	26.050	86,770
2026-05-20	26.000	26.000	25.600	25.900	25.900	115,202
2026-05-19	26.000	27.500	25.900	26.050	26.050	94,549
2026-05-18	25.900	26.350	25.750	25.950	25.950	82,312
2026-05-15	26.150	26.400	25.800	25.950	25.950	268,961
2026-05-14	26.300	26.300	25.700	25.850	25.850	206,313
2026-05-13	26.600	26.900	26.350	26.350	26.350	105,065
2026-05-12	26.500	26.600	26.350	26.400	26.400	133,778
2026-05-11	26.900	26.900	26.450	26.900	26.900	164,820
2026-05-08	26.700	27.150	26.650	26.900	26.900	111,834
2026-05-07	26.800	27.100	26.500	26.700	26.700	263,820
2026-05-06	27.150	27.150	26.850	26.900	26.900	189,920
2026-05-05	28.050	28.050	26.950	27.150	27.150	193,137
2026-05-04	28.000	28.150	27.700	28.050	28.050	148,044
2026-04-30	27.850	28.100	27.200	27.900	27.900	155,436
2026-04-29	28.300	28.350	27.750	27.800	27.800	80,860

← NewerPage 2 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.