Formosa Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 34.050 | 34.900 | 34.000 | 34.900 | 34.900 | 201,207 |
| 2025-02-04 | 34.750 | 34.750 | 33.950 | 34.050 | 34.050 | 80,618 |
| 2025-02-03 | 34.750 | 34.750 | 33.600 | 34.050 | 34.050 | 182,090 |
| 2025-01-22 | 34.150 | 34.750 | 33.950 | 34.750 | 34.750 | 137,595 |
| 2025-01-21 | 34.850 | 34.850 | 34.000 | 34.050 | 34.050 | 60,424 |
| 2025-01-20 | 34.100 | 34.600 | 33.800 | 34.600 | 34.600 | 150,505 |
| 2025-01-17 | 34.250 | 34.900 | 34.100 | 34.100 | 34.100 | 103,065 |
| 2025-01-16 | 34.500 | 34.500 | 33.900 | 34.000 | 34.000 | 101,849 |
| 2025-01-15 | 33.650 | 34.400 | 33.600 | 34.250 | 34.250 | 111,271 |
| 2025-01-14 | 33.600 | 34.600 | 33.600 | 33.650 | 33.650 | 152,582 |
| 2025-01-13 | 34.250 | 34.300 | 33.000 | 33.600 | 33.600 | 309,183 |
| 2025-01-10 | 34.300 | 35.800 | 34.200 | 34.250 | 34.250 | 134,349 |
| 2025-01-09 | 35.050 | 35.100 | 34.100 | 34.300 | 34.300 | 217,321 |
| 2025-01-08 | 35.100 | 35.600 | 35.050 | 35.050 | 35.050 | 129,564 |
| 2025-01-07 | 35.800 | 35.800 | 34.200 | 35.100 | 35.100 | 409,521 |
| 2025-01-06 | 37.200 | 37.200 | 34.000 | 35.900 | 35.900 | 450,805 |
| 2025-01-03 | 37.900 | 37.900 | 37.350 | 37.400 | 37.400 | 77,143 |
| 2025-01-02 | 37.500 | 38.100 | 37.300 | 37.500 | 37.500 | 208,090 |
| 2024-12-31 | 38.000 | 38.050 | 37.300 | 37.450 | 37.450 | 252,172 |
| 2024-12-30 | 38.350 | 38.350 | 37.700 | 37.700 | 37.700 | 170,788 |
| 2024-12-27 | 38.600 | 39.100 | 38.200 | 38.550 | 38.550 | 188,812 |
| 2024-12-26 | 38.100 | 39.600 | 38.000 | 38.600 | 38.600 | 175,712 |
| 2024-12-25 | 38.050 | 38.600 | 38.000 | 38.000 | 38.000 | 150,282 |
| 2024-12-24 | 38.100 | 38.300 | 38.000 | 38.000 | 38.000 | 97,484 |
| 2024-12-23 | 38.050 | 38.700 | 38.000 | 38.000 | 38.000 | 103,127 |
| 2024-12-20 | 38.150 | 38.200 | 37.600 | 37.650 | 37.650 | 174,664 |
| 2024-12-19 | 37.850 | 38.500 | 37.850 | 38.200 | 38.200 | 146,756 |
| 2024-12-18 | 38.050 | 38.500 | 37.700 | 38.100 | 38.100 | 116,198 |
| 2024-12-17 | 38.050 | 38.650 | 38.050 | 38.050 | 38.050 | 120,152 |
| 2024-12-16 | 39.100 | 39.100 | 38.000 | 38.000 | 38.000 | 283,676 |
| 2024-12-13 | 39.700 | 39.700 | 39.000 | 39.000 | 39.000 | 221,807 |
| 2024-12-12 | 39.500 | 39.850 | 39.500 | 39.650 | 39.650 | 77,634 |
| 2024-12-11 | 39.800 | 39.950 | 39.400 | 39.600 | 39.600 | 80,079 |
| 2024-12-10 | 39.600 | 40.100 | 39.500 | 39.800 | 39.800 | 176,117 |
| 2024-12-09 | 39.700 | 40.000 | 39.450 | 39.600 | 39.600 | 180,906 |
| 2024-12-06 | 40.300 | 41.400 | 40.000 | 40.300 | 40.300 | 238,900 |
| 2024-12-05 | 41.100 | 41.250 | 40.400 | 40.450 | 40.450 | 361,705 |
| 2024-12-04 | 41.750 | 41.750 | 41.300 | 41.600 | 41.600 | 187,934 |
| 2024-12-03 | 43.000 | 43.000 | 41.650 | 41.750 | 41.750 | 597,828 |
| 2024-12-02 | 42.550 | 44.050 | 42.500 | 43.000 | 43.000 | 1,340,490 |
| 2024-11-29 | 39.850 | 42.500 | 39.850 | 42.500 | 42.500 | 762,809 |
| 2024-11-28 | 39.000 | 39.300 | 38.250 | 38.650 | 38.650 | 192,200 |
| 2024-11-27 | 39.450 | 39.650 | 38.700 | 38.700 | 38.700 | 211,295 |
| 2024-11-26 | 39.500 | 39.700 | 39.100 | 39.350 | 39.350 | 109,300 |
| 2024-11-25 | 39.250 | 39.500 | 38.900 | 39.100 | 39.100 | 151,662 |
| 2024-11-22 | 39.200 | 39.700 | 38.900 | 38.950 | 38.950 | 167,201 |
| 2024-11-21 | 38.800 | 39.500 | 38.700 | 38.900 | 38.900 | 228,550 |
| 2024-11-20 | 39.700 | 40.400 | 39.000 | 39.250 | 39.250 | 214,008 |
| 2024-11-19 | 39.900 | 40.350 | 39.500 | 39.650 | 39.650 | 223,336 |
| 2024-11-18 | 41.400 | 41.400 | 39.300 | 39.900 | 39.900 | 773,403 |
| 2024-11-15 | 42.350 | 42.700 | 41.650 | 41.700 | 41.700 | 161,014 |
| 2024-11-14 | 42.750 | 42.950 | 41.250 | 41.250 | 41.250 | 289,593 |
| 2024-11-13 | 42.700 | 43.100 | 42.550 | 42.600 | 42.600 | 200,492 |
| 2024-11-12 | 43.600 | 44.200 | 42.650 | 42.700 | 42.700 | 328,143 |
| 2024-11-11 | 44.500 | 44.500 | 43.500 | 43.600 | 43.600 | 240,752 |
| 2024-11-08 | 44.400 | 44.900 | 44.200 | 44.400 | 44.400 | 180,115 |
| 2024-11-07 | 44.200 | 44.700 | 44.150 | 44.350 | 44.350 | 229,258 |
| 2024-11-06 | 46.150 | 46.150 | 44.250 | 44.350 | 44.350 | 775,321 |
| 2024-11-05 | 46.750 | 47.500 | 46.200 | 46.550 | 46.550 | 807,670 |
| 2024-11-04 | 45.550 | 46.600 | 45.300 | 45.800 | 45.800 | 852,302 |
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.