Formosa Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 43.700 | 45.400 | 42.650 | 45.300 | 45.300 | 628,862 |
| 2024-10-30 | 42.800 | 43.150 | 42.500 | 42.500 | 42.500 | 219,228 |
| 2024-10-29 | 43.800 | 44.450 | 42.600 | 42.600 | 42.600 | 610,030 |
| 2024-10-28 | 45.100 | 45.200 | 44.050 | 44.050 | 44.050 | 330,835 |
| 2024-10-25 | 44.300 | 45.750 | 43.800 | 45.100 | 45.100 | 487,386 |
| 2024-10-24 | 44.000 | 45.100 | 44.000 | 44.000 | 44.000 | 341,686 |
| 2024-10-23 | 43.750 | 44.000 | 43.600 | 44.000 | 44.000 | 200,662 |
| 2024-10-22 | 44.300 | 44.450 | 43.500 | 43.750 | 43.750 | 454,740 |
| 2024-10-21 | 44.500 | 45.050 | 44.000 | 44.300 | 44.300 | 430,026 |
| 2024-10-18 | 44.550 | 44.600 | 43.850 | 44.100 | 44.100 | 358,357 |
| 2024-10-17 | 44.500 | 45.300 | 44.150 | 44.500 | 44.500 | 281,242 |
| 2024-10-16 | 43.600 | 45.050 | 43.600 | 44.500 | 44.500 | 355,859 |
| 2024-10-15 | 44.750 | 45.000 | 43.550 | 43.550 | 43.550 | 654,768 |
| 2024-10-14 | 45.400 | 46.250 | 44.450 | 44.750 | 44.750 | 484,339 |
| 2024-10-11 | 45.600 | 46.400 | 45.250 | 45.750 | 45.750 | 563,164 |
| 2024-10-09 | 46.900 | 47.350 | 45.550 | 46.000 | 46.000 | 514,703 |
| 2024-10-08 | 48.050 | 48.050 | 45.850 | 46.350 | 46.350 | 1,250,207 |
| 2024-10-07 | 49.000 | 49.450 | 47.800 | 48.250 | 48.250 | 1,137,025 |
| 2024-10-04 | 47.950 | 50.800 | 47.500 | 48.650 | 48.650 | 1,445,028 |
| 2024-10-01 | 51.200 | 51.500 | 48.900 | 49.250 | 49.250 | 3,571,370 |
| 2024-09-30 | 44.300 | 48.250 | 44.300 | 48.250 | 48.250 | 2,706,654 |
| 2024-09-27 | 43.050 | 44.500 | 42.850 | 43.900 | 43.900 | 427,173 |
| 2024-09-26 | 43.150 | 43.550 | 42.600 | 42.750 | 42.750 | 422,532 |
| 2024-09-25 | 43.800 | 44.250 | 43.100 | 43.150 | 43.150 | 404,469 |
| 2024-09-24 | 45.100 | 45.100 | 43.500 | 43.500 | 43.500 | 880,422 |
| 2024-09-23 | 44.400 | 45.450 | 44.050 | 44.450 | 44.450 | 717,836 |
| 2024-09-20 | 44.950 | 45.650 | 44.150 | 44.600 | 44.600 | 953,228 |
| 2024-09-19 | 44.200 | 46.200 | 44.200 | 44.900 | 44.900 | 1,165,870 |
| 2024-09-18 | 44.300 | 45.600 | 43.900 | 43.950 | 43.950 | 1,077,296 |
| 2024-09-16 | 46.050 | 46.550 | 44.400 | 44.650 | 44.650 | 1,879,273 |
| 2024-09-13 | 42.100 | 46.050 | 42.100 | 46.050 | 46.050 | 2,728,053 |
| 2024-09-12 | 42.950 | 42.950 | 41.600 | 41.900 | 41.900 | 973,502 |
| 2024-09-11 | 44.600 | 44.600 | 42.500 | 42.500 | 42.500 | 1,852,251 |
| 2024-09-10 | 44.500 | 47.700 | 44.150 | 45.500 | 45.500 | 3,669,404 |
| 2024-09-09 | 40.500 | 43.750 | 40.000 | 43.750 | 43.750 | 2,906,308 |
| 2024-09-06 | 37.750 | 40.500 | 37.700 | 39.800 | 39.800 | 703,085 |
| 2024-09-05 | 37.250 | 37.750 | 37.250 | 37.250 | 37.250 | 283,482 |
| 2024-09-04 | 38.200 | 38.200 | 36.900 | 37.250 | 37.250 | 449,164 |
| 2024-09-03 | 39.000 | 39.050 | 38.500 | 38.550 | 38.550 | 348,512 |
| 2024-09-02 | 40.000 | 40.000 | 38.900 | 38.900 | 38.900 | 436,688 |
| 2024-08-30 | 39.650 | 40.000 | 39.650 | 39.950 | 39.950 | 505,876 |
| 2024-08-29 | 38.900 | 39.500 | 38.650 | 39.500 | 39.500 | 346,915 |
| 2024-08-28 | 39.100 | 39.100 | 38.800 | 38.900 | 38.900 | 494,501 |
| 2024-08-27 | 39.000 | 39.100 | 38.550 | 38.650 | 38.650 | 447,541 |
| 2024-08-26 | 39.300 | 39.300 | 38.900 | 38.900 | 38.900 | 362,658 |
| 2024-08-23 | 39.450 | 39.500 | 38.750 | 39.000 | 39.000 | 459,490 |
| 2024-08-22 | 39.500 | 40.100 | 39.200 | 39.500 | 39.500 | 551,918 |
| 2024-08-21 | 39.300 | 39.700 | 38.800 | 39.200 | 39.200 | 574,200 |
| 2024-08-20 | 39.200 | 40.800 | 38.150 | 39.200 | 39.200 | 1,255,230 |
| 2024-08-19 | 39.650 | 39.800 | 38.900 | 39.000 | 39.000 | 881,470 |
| 2024-08-16 | 40.000 | 40.250 | 39.600 | 39.650 | 39.650 | 705,999 |
| 2024-08-15 | 39.550 | 40.500 | 39.500 | 39.900 | 39.900 | 917,989 |
| 2024-08-14 | 41.550 | 41.550 | 39.100 | 39.550 | 39.550 | 2,736,472 |
| 2024-08-13 | 39.050 | 44.050 | 38.750 | 41.950 | 41.950 | 5,850,197 |
| 2024-08-12 | 48.000 | 49.300 | 46.000 | 47.300 | 47.300 | 578,675 |
| 2024-08-09 | 48.700 | 49.100 | 47.400 | 47.500 | 47.500 | 421,382 |
| 2024-08-08 | 49.150 | 49.400 | 47.950 | 48.500 | 48.500 | 421,273 |
| 2024-08-07 | 45.400 | 49.150 | 44.850 | 49.150 | 49.150 | 610,469 |
| 2024-08-06 | 43.100 | 45.500 | 43.050 | 44.950 | 44.950 | 425,505 |
| 2024-08-05 | 47.750 | 47.750 | 43.000 | 43.200 | 43.200 | 498,946 |
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.