Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	36.000	37.000	35.550	37.000	37.000	109,172
2022-02-11	36.150	36.800	36.000	36.800	36.800	29,780
2022-02-10	36.600	36.650	35.750	35.850	35.850	85,871
2022-02-09	38.450	38.450	35.700	36.600	36.600	192,711
2022-02-08	35.800	38.600	35.800	38.300	38.300	508,132
2022-02-07	35.000	36.150	34.800	36.000	36.000	132,770
2022-01-26	34.250	34.850	34.250	34.700	34.700	15,170
2022-01-25	34.350	34.550	33.850	33.850	33.850	82,154
2022-01-24	34.550	34.700	34.100	34.700	34.700	54,351
2022-01-21	35.100	35.150	34.800	34.900	34.900	68,232
2022-01-20	34.850	35.250	34.850	35.100	35.100	24,900
2022-01-19	35.600	35.600	34.850	35.000	35.000	31,380
2022-01-18	36.100	36.100	35.050	35.500	35.500	99,110
2022-01-17	35.600	36.100	35.600	35.750	35.750	31,695
2022-01-14	35.800	36.100	34.950	35.100	35.100	98,960
2022-01-13	36.000	36.100	34.850	36.050	36.050	195,881
2022-01-12	36.150	37.100	36.000	36.000	36.000	130,800
2022-01-11	38.950	39.100	36.050	36.900	36.900	366,926
2022-01-10	36.200	39.200	35.800	38.750	38.750	807,701
2022-01-07	34.950	36.300	34.950	36.200	36.200	183,974
2022-01-06	34.800	34.950	34.500	34.950	34.950	76,359
2022-01-05	34.700	34.850	34.450	34.800	34.800	45,035
2022-01-04	34.700	34.950	34.500	34.500	34.500	73,060
2022-01-03	34.000	34.950	34.000	34.850	34.850	72,441
2021-12-30	34.750	34.800	34.200	34.300	34.300	39,230
2021-12-29	34.950	34.950	34.350	34.400	34.400	43,756
2021-12-28	34.000	35.000	33.900	35.000	35.000	66,187
2021-12-27	34.050	34.950	34.000	34.400	34.400	94,343
2021-12-24	34.650	34.950	33.900	34.300	34.300	120,296
2021-12-23	36.100	36.100	34.700	35.000	35.000	254,823
2021-12-22	37.000	37.000	35.150	36.000	36.000	281,116
2021-12-21	35.850	36.950	35.400	36.500	36.500	276,215
2021-12-20	34.500	36.800	34.000	36.300	36.300	234,281
2021-12-17	34.050	34.950	34.050	34.450	34.450	116,731
2021-12-16	34.650	35.000	34.500	34.800	34.800	31,609
2021-12-15	34.600	35.100	34.450	34.500	34.500	94,295
2021-12-14	36.150	36.200	34.000	34.700	34.700	184,819
2021-12-13	36.400	36.900	34.700	36.100	36.100	490,388
2021-12-10	33.250	38.500	33.000	36.400	36.400	411,467
2021-12-09	33.700	34.000	32.600	33.000	33.000	156,105
2021-12-08	32.000	35.150	32.000	33.900	33.900	317,455
2021-12-07	32.400	32.900	31.500	32.200	32.200	79,925
2021-12-06	31.700	32.200	31.200	31.550	31.550	58,072
2021-12-03	32.600	32.650	31.800	32.100	32.100	45,641
2021-12-02	32.000	32.850	32.000	32.550	32.550	78,907
2021-12-01	31.900	32.000	31.550	32.000	32.000	44,661
2021-11-30	31.900	32.200	31.900	31.900	31.900	68,494
2021-11-29	31.800	32.000	31.400	31.400	31.400	53,081
2021-11-26	33.400	33.400	31.400	32.550	32.550	175,819
2021-11-25	33.000	35.300	33.000	34.000	34.000	273,858
2021-11-24	32.950	33.000	32.150	33.000	33.000	137,794
2021-11-23	35.000	36.000	32.150	32.450	32.450	474,054
2021-11-22	29.900	35.900	29.900	35.300	35.300	720,527
2021-11-19	29.600	29.900	29.200	29.800	29.800	90,301
2021-11-18	29.300	30.000	29.250	29.450	29.450	83,444
2021-11-17	29.600	29.800	29.300	29.300	29.300	24,409
2021-11-16	29.900	30.600	29.600	29.800	29.800	43,103
2021-11-15	29.000	29.900	29.000	29.900	29.900	56,112
2021-11-12	29.900	29.950	29.200	29.500	29.500	112,152
2021-11-11	30.200	30.500	29.850	30.000	30.000	65,112

← NewerPage 20 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.