Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	49.60	50.10	47.15	47.30	47.30	-4.06%	48,871,528
Jan 29, 2026	51.70	52.40	49.10	49.30	49.30	-3.90%	65,710,594
Jan 28, 2026	51.30	52.80	50.50	51.30	51.30	0.59%	95,054,642
Jan 27, 2026	51.20	52.10	48.85	51.00	51.00	4.51%	191,580,100
Jan 26, 2026	44.90	48.80	44.85	48.80	48.80	9.91%	89,416,465
Jan 23, 2026	43.80	45.00	43.50	44.40	44.40	1.83%	46,245,828
Jan 22, 2026	42.30	43.70	42.25	43.60	43.60	4.18%	36,162,422
Jan 21, 2026	42.00	42.70	41.60	41.85	41.85	-1.30%	16,197,168
Jan 20, 2026	43.00	43.60	42.25	42.40	42.40	-2.97%	25,957,300
Jan 19, 2026	43.00	43.95	42.35	43.70	43.70	1.63%	34,318,610
Jan 16, 2026	42.90	43.40	42.60	43.00	43.00	0.94%	42,759,670
Jan 15, 2026	40.95	42.80	40.90	42.60	42.60	3.78%	57,892,460
Jan 14, 2026	40.20	41.15	40.05	41.05	41.05	2.11%	24,551,530
Jan 13, 2026	40.75	40.80	39.65	40.20	40.20	-3.13%	41,366,639
Jan 12, 2026	41.85	42.45	40.95	41.50	41.50	1.22%	26,875,389
Jan 9, 2026	42.55	43.70	40.50	41.00	41.00	-1.68%	48,332,377
Jan 8, 2026	41.40	43.50	41.30	41.70	41.70	2.58%	65,083,150
Jan 7, 2026	38.55	41.10	38.55	40.65	40.65	6.41%	53,964,610
Jan 6, 2026	38.00	38.80	38.00	38.20	38.20	0.53%	18,619,258
Jan 5, 2026	38.45	38.65	37.90	38.00	38.00	-1.17%	16,752,075
Jan 2, 2026	39.30	39.30	38.20	38.45	38.45	-1.41%	20,336,760
Dec 31, 2025	39.20	39.40	38.80	39.00	39.00	-0.26%	10,619,995
Dec 30, 2025	39.60	39.65	38.70	39.10	39.10	-1.01%	15,972,750
Dec 29, 2025	39.85	40.35	39.40	39.50	39.50	-0.63%	14,618,270
Dec 26, 2025	40.05	40.05	39.65	39.75	39.75	-	5,334,427
Dec 24, 2025	40.35	40.45	39.70	39.75	39.75	-0.87%	9,272,137
Dec 23, 2025	40.30	40.50	39.65	40.10	40.10	-0.12%	9,438,719
Dec 22, 2025	40.20	40.55	40.10	40.15	40.15	0.37%	8,356,579
Dec 19, 2025	40.00	40.25	39.80	40.00	40.00	0.88%	10,012,210
Dec 18, 2025	40.35	40.65	39.65	39.65	39.65	-0.63%	12,630,230
Dec 17, 2025	40.80	41.15	39.70	39.90	39.90	-0.62%	16,954,278
Dec 16, 2025	40.75	41.15	40.10	40.15	40.15	-1.83%	16,846,030
Dec 15, 2025	39.75	41.40	39.55	40.90	40.90	2.51%	23,248,270
Dec 12, 2025	40.25	40.40	39.70	39.90	39.90	0.13%	14,108,850
Dec 11, 2025	40.00	40.20	39.45	39.85	39.85	0.13%	14,845,130
Dec 10, 2025	40.30	40.60	39.80	39.80	39.80	-1.24%	16,033,863
Dec 9, 2025	41.45	41.50	40.25	40.30	40.30	-3.82%	26,127,830
Dec 8, 2025	42.15	42.30	41.50	41.90	41.90	-0.59%	11,716,280
Dec 5, 2025	42.60	42.60	41.60	42.15	42.15	-1.52%	17,922,413
Dec 4, 2025	44.50	44.80	42.25	42.80	42.80	-2.39%	32,873,900
Dec 3, 2025	43.80	44.60	43.05	43.85	43.85	0.92%	43,170,090
Dec 2, 2025	42.20	44.40	42.05	43.45	43.45	3.70%	45,852,410
Dec 1, 2025	41.65	42.60	41.65	41.90	41.90	0.60%	23,016,540
Nov 28, 2025	41.60	42.25	41.15	41.65	41.65	0.24%	22,553,220
Nov 27, 2025	39.45	41.75	39.45	41.55	41.55	5.19%	29,933,630
Nov 26, 2025	39.05	39.70	38.90	39.50	39.50	1.54%	12,828,370
Nov 25, 2025	41.00	41.00	38.40	38.90	38.90	-3.95%	30,337,770
Nov 24, 2025	40.35	40.85	39.60	40.50	40.50	1.25%	18,819,470
Nov 21, 2025	40.60	41.15	39.80	40.00	40.00	-3.15%	20,567,990
Nov 20, 2025	40.85	42.25	40.40	41.30	41.30	3.12%	22,670,010