Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.150	28.500	26.950	27.900	27.900	191,216
2026-04-27	27.100	27.100	26.250	26.850	26.850	128,726
2026-04-24	27.950	27.950	26.850	27.200	27.200	218,879
2026-04-23	29.000	29.000	27.600	27.950	27.950	203,024
2026-04-22	30.000	30.000	28.900	28.900	28.900	205,087
2026-04-21	29.600	29.700	29.100	29.450	29.450	183,660
2026-04-20	30.050	30.650	29.050	29.400	29.400	320,042
2026-04-17	31.700	31.700	30.200	30.500	30.500	254,801
2026-04-16	31.800	32.300	31.600	31.700	31.700	170,207
2026-04-15	31.650	32.550	31.650	31.800	31.800	354,008
2026-04-14	32.000	32.250	31.250	32.000	32.000	392,103
2026-04-13	30.900	31.850	30.900	31.800	31.800	393,729
2026-04-10	30.650	31.250	30.550	30.850	30.850	268,091
2026-04-09	31.800	32.850	30.400	31.100	31.100	931,779
2026-04-08	32.000	33.300	30.650	31.950	31.950	3,480,029
2026-04-07	29.700	30.700	29.500	30.700	30.700	896,287
2026-04-02	28.300	28.400	27.850	27.950	27.950	174,910
2026-04-01	28.600	28.600	28.000	28.250	28.250	295,289
2026-03-31	26.700	29.250	26.600	28.000	28.000	919,754
2026-03-30	26.250	26.750	26.150	26.700	26.700	128,340
2026-03-27	26.400	26.800	26.250	26.500	26.500	86,550
2026-03-26	26.500	27.000	26.050	26.550	26.550	233,122
2026-03-25	26.450	26.450	26.000	26.200	26.200	82,011
2026-03-24	26.050	26.200	25.850	25.850	25.850	190,201
2026-03-23	26.000	26.100	25.500	25.850	25.850	123,860
2026-03-20	26.050	26.250	25.950	26.000	26.000	98,923
2026-03-19	26.550	26.550	26.050	26.200	26.200	116,092
2026-03-18	27.500	27.900	26.150	26.550	26.550	411,479
2026-03-17	25.650	25.800	25.400	25.500	25.500	163,407
2026-03-16	25.350	25.800	25.300	25.400	25.400	167,527
2026-03-13	26.000	26.000	25.400	25.400	25.400	336,983
2026-03-12	26.750	26.750	25.700	25.800	25.800	212,969
2026-03-11	26.050	26.650	26.050	26.550	26.550	138,177
2026-03-10	25.750	26.150	25.650	26.050	26.050	100,083
2026-03-09	26.100	26.200	25.550	25.600	25.600	352,769
2026-03-06	26.800	27.100	26.800	27.000	27.000	73,098
2026-03-05	26.800	27.300	26.800	27.150	27.150	112,000
2026-03-04	27.150	27.150	26.300	26.450	26.450	367,723
2026-03-03	27.800	27.950	27.200	27.350	27.350	188,161
2026-03-02	28.450	28.450	27.750	27.850	27.850	163,545
2026-02-26	28.250	28.500	28.000	28.150	28.150	150,315
2026-02-25	28.750	29.000	27.900	28.250	28.250	308,832
2026-02-24	28.800	30.000	28.300	28.450	28.450	561,985
2026-02-23	27.200	28.150	27.200	27.700	27.700	295,069
2026-02-11	27.000	27.250	26.900	27.150	27.150	133,455
2026-02-10	27.100	27.300	26.900	27.000	27.000	123,525
2026-02-09	27.550	27.550	27.000	27.150	27.150	216,417
2026-02-06	28.050	28.050	27.450	27.500	27.500	132,953
2026-02-05	28.050	28.750	27.950	28.250	28.250	122,595
2026-02-04	27.400	28.300	27.400	28.300	28.300	163,751
2026-02-03	28.550	28.550	27.250	27.400	27.400	310,944
2026-02-02	28.500	28.500	27.900	28.100	28.100	182,107
2026-01-30	29.600	29.600	28.200	28.400	28.400	305,434
2026-01-29	29.950	29.950	29.050	29.100	29.100	270,500
2026-01-28	30.050	30.250	29.500	29.500	29.500	362,056
2026-01-27	30.050	30.400	29.850	30.050	30.050	353,785
2026-01-26	31.000	31.100	29.450	30.050	30.050	858,122
2026-01-23	31.450	31.700	30.400	31.600	31.600	840,988
2026-01-22	29.900	32.000	29.300	31.100	31.100	1,056,249
2026-01-21	29.150	29.900	29.150	29.300	29.300	329,075

← NewerPage 3 of 21 · 1,218 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.