Formosa Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	31.550	31.600	31.000	31.050	31.050	380,219
2025-07-29	31.900	32.100	31.200	31.300	31.300	412,221
2025-07-28	32.350	32.350	31.550	31.850	31.850	402,722
2025-07-25	32.350	33.500	32.000	32.000	32.000	713,029
2025-07-24	33.050	33.050	31.500	32.050	32.050	499,524
2025-07-23	32.400	33.050	32.400	32.800	32.800	379,350
2025-07-22	33.650	33.650	32.000	32.050	32.050	903,825
2025-07-21	33.800	34.550	33.200	33.450	33.450	753,667
2025-07-18	34.100	34.250	33.050	33.250	33.250	687,870
2025-07-17	33.400	34.700	33.000	33.850	33.850	1,576,395
2025-07-16	32.650	33.400	32.550	33.000	33.000	1,040,346
2025-07-15	32.500	33.950	32.250	32.350	32.350	984,421
2025-07-14	33.000	33.150	32.300	32.300	32.300	499,516
2025-07-11	33.000	33.500	32.850	32.850	32.850	712,747
2025-07-10	33.150	33.900	33.000	33.050	33.050	664,982
2025-07-09	33.150	34.000	32.950	33.050	33.050	781,818
2025-07-08	34.850	34.850	32.850	33.000	33.000	1,620,793
2025-07-07	34.200	35.700	33.850	34.850	34.850	1,472,829
2025-07-04	36.750	37.450	34.650	34.650	34.650	1,866,610
2025-07-03	38.300	38.300	36.750	36.750	36.750	1,194,731
2025-07-02	37.750	39.050	37.600	37.650	37.650	2,879,642
2025-07-01	36.950	38.100	36.950	37.000	37.000	1,002,095
2025-06-30	37.500	38.700	36.900	36.900	36.900	1,642,155
2025-06-27	38.400	40.200	37.850	38.000	38.000	2,889,067
2025-06-26	39.350	39.650	37.750	37.900	37.900	2,979,671
2025-06-25	41.150	41.900	39.300	39.600	39.600	3,786,047
2025-06-24	39.300	40.850	39.050	40.550	40.550	5,596,016
2025-06-23	40.900	43.450	39.900	39.950	39.950	23,528,290
2025-06-20	36.900	39.850	36.700	39.850	39.850	6,423,469
2025-06-19	36.450	37.200	35.800	36.250	36.250	1,993,561
2025-06-18	36.100	37.600	36.050	36.450	36.450	2,725,368
2025-06-17	36.100	37.200	35.650	35.700	35.700	2,133,252
2025-06-16	36.000	37.400	34.850	36.600	36.600	4,156,155
2025-06-13	37.000	38.250	35.700	35.700	35.700	4,341,587
2025-06-12	35.500	37.850	35.500	37.400	37.400	8,316,019
2025-06-11	34.950	36.000	33.500	34.450	34.450	3,601,448
2025-06-10	36.000	36.900	33.850	34.700	34.700	12,439,770
2025-06-09	32.650	34.150	31.050	34.150	34.150	3,856,388
2025-06-06	29.450	32.000	28.650	31.050	31.050	4,379,511
2025-06-05	30.300	31.450	29.400	29.450	29.450	6,922,216
2025-06-04	26.900	29.150	26.650	29.150	29.150	2,368,485
2025-06-03	26.800	27.950	26.250	26.500	26.500	1,257,782
2025-06-02	29.750	30.050	26.800	26.800	26.800	4,441,252
2025-05-29	25.950	27.850	25.950	27.850	27.850	785,680
2025-05-28	26.000	26.100	25.200	25.350	25.350	287,811
2025-05-27	25.600	26.200	25.600	25.750	25.750	206,868
2025-05-26	25.950	26.050	25.700	25.750	25.750	212,346
2025-05-23	26.000	26.900	25.850	26.050	26.050	269,184
2025-05-22	26.250	26.300	25.700	25.950	25.950	365,231
2025-05-21	26.100	26.950	25.700	26.750	26.750	542,792
2025-05-20	25.200	26.900	24.850	25.900	25.900	481,324
2025-05-19	24.650	25.750	24.650	25.200	25.200	381,481
2025-05-16	24.700	24.800	24.550	24.700	24.700	173,964
2025-05-15	25.100	25.100	24.550	24.550	24.550	240,712
2025-05-14	25.000	25.400	24.600	25.100	25.100	428,358
2025-05-13	24.700	25.100	24.450	24.600	24.600	224,802
2025-05-12	25.100	25.100	24.250	24.450	24.450	441,192
2025-05-09	25.200	25.200	24.600	24.700	24.700	219,234
2025-05-08	24.450	25.400	24.450	25.000	25.000	432,313
2025-05-07	24.600	25.450	24.250	24.450	24.450	403,483

← NewerPage 6 of 21 · 1,219 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.