Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.950	30.050	29.300	29.350	29.350	362,743
2026-01-19	29.900	30.650	29.700	29.950	29.950	696,195
2026-01-16	29.800	30.400	29.000	29.500	29.500	1,670,529
2026-01-15	27.150	29.750	27.150	29.750	29.750	900,319
2026-01-14	26.850	27.350	26.850	27.050	27.050	502,531
2026-01-13	27.800	28.050	26.700	26.800	26.800	482,744
2026-01-12	27.100	27.250	26.600	26.700	26.700	324,725
2026-01-09	27.100	27.400	26.700	27.150	27.150	240,692
2026-01-08	27.200	27.200	26.800	27.050	27.050	240,520
2026-01-07	26.950	27.150	26.700	27.000	27.000	222,600
2026-01-06	26.300	27.150	26.300	26.950	26.950	246,809
2026-01-05	28.150	28.150	26.250	26.300	26.300	371,520
2026-01-02	26.600	27.450	26.600	26.950	26.950	240,805
2025-12-31	26.600	26.600	26.300	26.400	26.400	84,647
2025-12-30	26.650	26.650	26.250	26.500	26.500	111,621
2025-12-29	26.450	27.150	26.300	26.850	26.850	171,559
2025-12-26	26.250	26.400	26.100	26.350	26.350	106,890
2025-12-24	26.500	26.700	26.100	26.150	26.150	146,653
2025-12-23	26.700	26.900	26.500	26.500	26.500	113,974
2025-12-22	26.800	26.850	26.500	26.700	26.700	114,665
2025-12-19	26.750	27.000	26.600	26.650	26.650	169,737
2025-12-18	26.950	27.000	26.700	26.700	26.700	132,904
2025-12-17	27.250	27.550	26.900	27.000	27.000	152,421
2025-12-16	27.300	27.350	26.800	27.050	27.050	153,400
2025-12-15	27.250	27.750	27.250	27.500	27.500	79,867
2025-12-12	27.600	28.000	27.250	27.400	27.400	130,381
2025-12-11	27.550	27.950	27.550	27.600	27.600	87,910
2025-12-10	28.050	28.150	27.600	27.600	27.600	75,478
2025-12-09	27.900	28.100	27.700	27.950	27.950	75,537
2025-12-08	28.200	28.250	27.800	28.000	28.000	79,425
2025-12-05	28.450	28.450	27.850	28.000	28.000	113,778
2025-12-04	28.200	29.400	28.100	28.450	28.450	514,546
2025-12-03	27.850	27.950	27.500	27.500	27.500	129,742
2025-12-02	27.500	28.350	27.500	27.950	27.950	196,072
2025-12-01	27.800	28.150	27.450	27.500	27.500	93,797
2025-11-28	27.600	27.950	27.500	27.600	27.600	67,739
2025-11-27	28.200	28.300	27.500	27.550	27.550	129,092
2025-11-26	28.050	28.250	27.850	28.050	28.050	227,621
2025-11-25	26.700	28.200	26.700	28.000	28.000	507,916
2025-11-24	25.950	26.750	25.950	26.350	26.350	110,301
2025-11-21	26.500	26.800	25.850	25.900	25.900	186,575
2025-11-20	26.450	27.050	26.450	26.700	26.700	99,081
2025-11-19	26.300	26.450	26.000	26.300	26.300	114,696
2025-11-18	26.800	27.100	26.350	26.350	26.350	217,627
2025-11-17	27.850	27.900	26.800	26.800	26.800	194,576
2025-11-14	27.450	28.150	27.450	27.650	27.650	274,225
2025-11-13	27.100	27.600	27.100	27.450	27.450	202,125
2025-11-12	27.250	27.650	26.800	27.300	27.300	144,586
2025-11-11	27.200	27.500	26.900	27.000	27.000	220,081
2025-11-10	27.500	27.500	26.750	27.050	27.050	253,610
2025-11-07	27.900	28.050	27.450	27.550	27.550	150,387
2025-11-06	28.000	28.050	27.700	27.800	27.800	139,665
2025-11-05	28.050	28.050	27.350	27.700	27.700	172,241
2025-11-04	28.350	29.050	28.100	28.100	28.100	164,600
2025-11-03	28.150	28.450	28.100	28.100	28.100	72,627
2025-10-31	28.050	28.550	28.050	28.100	28.100	108,206
2025-10-30	28.600	28.600	28.000	28.050	28.050	355,405
2025-10-29	28.900	28.950	28.500	28.600	28.600	216,248
2025-10-28	29.300	29.300	28.750	28.850	28.850	117,883
2025-10-27	29.500	29.550	28.650	29.100	29.100	228,465

← NewerPage 4 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.