Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	29.500	29.550	28.650	29.100	29.100	228,465
2025-10-23	30.500	30.500	29.500	29.500	29.500	236,215
2025-10-22	29.800	30.850	29.750	30.300	30.300	355,545
2025-10-21	29.600	30.100	29.500	29.550	29.550	75,613
2025-10-20	30.150	30.150	29.450	29.450	29.450	170,082
2025-10-17	29.350	30.550	29.000	30.000	30.000	359,780
2025-10-16	29.250	29.700	29.100	29.350	29.350	105,546
2025-10-15	29.450	29.450	28.800	29.050	29.050	109,174
2025-10-14	29.500	30.200	29.000	29.000	29.000	249,641
2025-10-13	28.900	29.550	28.050	29.500	29.500	265,378
2025-10-09	30.150	30.150	29.200	29.250	29.250	539,051
2025-10-08	30.600	30.600	30.000	30.050	30.050	316,520
2025-10-07	30.850	31.000	30.600	30.800	30.800	124,541
2025-10-03	31.400	31.400	30.500	30.500	30.500	336,576
2025-10-02	32.000	32.350	31.200	31.300	31.300	515,073
2025-10-01	30.650	32.600	30.650	31.500	31.500	700,793
2025-09-30	30.100	30.800	30.000	30.600	30.600	197,675
2025-09-29	30.050	30.050	30.050	30.050	30.050	0
2025-09-26	30.550	30.550	29.900	30.050	30.050	225,884
2025-09-25	30.750	30.950	30.550	30.650	30.650	113,129
2025-09-24	30.450	31.300	30.450	30.500	30.500	339,771
2025-09-23	30.050	30.400	29.950	30.250	30.250	182,522
2025-09-22	30.700	30.950	30.000	30.050	30.050	465,873
2025-09-19	31.000	31.500	30.650	30.650	30.650	354,392
2025-09-18	30.800	31.500	30.700	30.900	30.900	262,180
2025-09-17	30.500	31.150	30.450	30.650	30.650	322,369
2025-09-16	30.500	30.900	30.500	30.700	30.700	188,567
2025-09-15	30.500	30.850	30.300	30.350	30.350	249,006
2025-09-12	30.900	30.950	30.400	30.450	30.450	152,766
2025-09-11	30.950	31.000	30.350	30.350	30.350	345,503
2025-09-10	31.150	31.150	30.600	30.950	30.950	280,312
2025-09-09	31.600	31.650	30.700	31.150	31.150	449,433
2025-09-08	31.450	31.950	31.400	31.550	31.550	271,287
2025-09-05	32.250	32.250	31.200	31.350	31.350	623,413
2025-09-04	32.400	32.400	31.900	32.200	32.200	347,332
2025-09-03	33.000	34.000	32.250	32.250	32.250	750,425
2025-09-02	32.000	33.800	31.800	32.850	32.850	790,805
2025-09-01	32.050	32.350	31.450	31.450	31.450	301,170
2025-08-29	32.850	32.850	32.050	32.050	32.050	518,788
2025-08-28	32.800	32.900	32.550	32.750	32.750	202,122
2025-08-27	32.150	33.450	32.150	32.800	32.800	468,688
2025-08-26	32.750	32.750	32.100	32.150	32.150	294,308
2025-08-25	33.950	33.950	32.700	32.850	32.850	413,169
2025-08-22	32.850	34.000	32.850	33.300	33.300	708,361
2025-08-21	32.750	33.600	32.750	32.800	32.800	465,983
2025-08-20	32.850	33.200	32.500	32.550	32.550	400,512
2025-08-19	33.300	33.300	32.350	32.750	32.750	293,269
2025-08-18	32.500	33.250	32.350	32.900	32.900	451,796
2025-08-15	32.600	33.100	32.300	32.500	32.500	451,125
2025-08-14	32.800	32.800	32.000	32.500	32.500	394,955
2025-08-13	31.700	32.950	31.700	32.300	32.300	1,212,015
2025-08-12	30.500	31.300	30.400	31.200	31.200	242,626
2025-08-11	30.850	30.850	30.450	30.500	30.500	289,259
2025-08-08	31.300	31.300	30.750	30.950	30.950	310,138
2025-08-07	31.650	31.800	30.800	30.950	30.950	397,379
2025-08-06	32.050	32.800	31.500	31.550	31.550	420,508
2025-08-05	31.850	32.800	31.600	32.350	32.350	565,564
2025-08-04	30.900	31.800	30.400	31.550	31.550	396,131
2025-08-01	31.050	31.150	30.350	31.000	31.000	292,153
2025-07-31	31.050	31.350	30.350	31.050	31.050	582,291

← NewerPage 5 of 21 · 1,215 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.