Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	39.20	39.60	38.55	38.95	38.95	-0.38%	19,058,434
Aug 28, 2025	40.20	40.20	39.05	39.10	39.10	-2.25%	19,148,548
Aug 27, 2025	40.45	40.95	40.00	40.00	40.00	-1.84%	22,344,027
Aug 26, 2025	40.30	41.15	39.95	40.75	40.75	1.88%	43,913,087
Aug 25, 2025	40.80	40.90	39.90	40.00	40.00	-0.74%	18,003,625
Aug 22, 2025	40.90	41.15	40.30	40.30	40.30	-0.62%	23,742,019
Aug 21, 2025	38.55	41.20	38.50	40.55	40.55	6.43%	50,834,821
Aug 20, 2025	39.05	39.65	38.10	38.10	38.10	-2.81%	24,476,792
Aug 19, 2025	40.80	41.10	39.15	39.20	39.20	-2.97%	22,673,096
Aug 18, 2025	39.90	40.95	39.75	40.40	40.40	1.64%	28,624,633
Aug 15, 2025	39.50	40.00	38.50	39.75	39.75	1.15%	20,725,433
Aug 14, 2025	39.70	40.20	39.25	39.30	39.30	-	19,569,103
Aug 13, 2025	39.90	40.75	39.15	39.30	39.30	-1.01%	31,909,866
Aug 12, 2025	39.00	40.85	38.80	39.70	39.70	3.25%	51,012,045
Aug 11, 2025	36.95	38.50	36.40	38.45	38.45	2.40%	27,771,683
Aug 8, 2025	38.15	38.25	37.40	37.55	37.55	-1.70%	18,591,299
Aug 7, 2025	38.40	38.95	38.05	38.20	38.20	-0.52%	18,649,785
Aug 6, 2025	37.45	39.10	37.30	38.40	38.40	2.54%	38,982,864
Aug 5, 2025	38.25	38.40	37.25	37.45	37.45	-1.06%	33,104,093
Aug 4, 2025	39.55	39.55	37.05	37.85	37.85	-7.00%	64,385,687
Aug 1, 2025	41.80	42.25	40.60	40.70	40.70	-4.57%	50,445,289
Jul 31, 2025	43.15	43.20	41.95	42.65	42.65	-	73,833,930
Jul 30, 2025	39.05	42.65	39.05	42.65	42.65	9.92%	64,585,068
Jul 29, 2025	40.15	40.15	38.75	38.80	38.80	-3.12%	26,820,072
Jul 28, 2025	39.30	40.90	38.75	40.05	40.05	2.04%	42,302,496
Jul 25, 2025	39.30	39.75	38.85	39.25	39.25	-0.13%	20,061,956
Jul 24, 2025	40.60	40.60	38.65	39.30	39.30	-2.24%	37,297,728
Jul 23, 2025	39.00	40.40	38.80	40.20	40.20	3.21%	34,288,734
Jul 22, 2025	39.10	39.80	38.50	38.95	38.95	0.13%	29,253,640
Jul 21, 2025	38.50	39.50	38.45	38.90	38.90	0.26%	29,939,732
Jul 18, 2025	38.00	39.45	37.85	38.80	38.80	2.78%	57,976,110
Jul 17, 2025	35.70	37.90	35.55	37.75	37.75	6.64%	46,587,626
Jul 16, 2025	36.00	36.35	35.30	35.40	35.40	-1.53%	20,952,424
Jul 15, 2025	35.75	37.20	35.60	35.95	35.95	0.70%	40,038,161
Jul 14, 2025	34.20	36.00	34.20	35.70	35.20	5.00%	25,896,441
Jul 11, 2025	34.10	34.30	33.40	34.00	33.52	-1.45%	13,194,758
Jul 10, 2025	34.55	34.80	34.20	34.50	34.02	0.88%	5,757,413
Jul 9, 2025	34.55	34.70	34.20	34.20	33.72	-1.16%	8,471,603
Jul 8, 2025	35.40	35.70	34.55	34.60	34.12	-1.70%	8,343,659
Jul 7, 2025	36.15	36.20	35.00	35.20	34.71	-3.03%	10,463,098
Jul 4, 2025	36.30	36.55	36.05	36.30	35.79	-	5,328,501
Jul 3, 2025	35.90	36.55	35.90	36.30	35.79	0.83%	10,292,315
Jul 2, 2025	35.35	36.05	35.35	36.00	35.50	1.12%	7,401,495
Jul 1, 2025	34.85	36.00	34.85	35.60	35.10	2.15%	12,450,327
Jun 30, 2025	35.00	35.20	34.35	34.85	34.36	-1.13%	11,783,762
Jun 27, 2025	35.75	36.00	34.85	35.25	34.76	-0.70%	13,630,795
Jun 26, 2025	35.10	36.30	35.10	35.50	35.00	1.28%	15,508,571
Jun 25, 2025	35.30	35.60	34.85	35.05	34.56	-0.43%	8,868,176
Jun 24, 2025	34.60	35.35	34.35	35.20	34.71	1.29%	15,060,576
Jun 23, 2025	34.50	34.80	33.55	34.75	34.26	1.61%	15,680,913