Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	45.20	46.60	45.10	45.50	45.50	-1.62%	26,533,020
Mar 12, 2026	47.70	48.00	45.05	46.25	46.25	-1.91%	46,224,591
Mar 11, 2026	47.00	47.30	46.00	47.15	47.15	1.40%	22,657,440
Mar 10, 2026	47.20	48.30	46.20	46.50	46.50	-1.80%	42,865,000
Mar 9, 2026	53.40	54.80	46.10	47.35	47.35	-5.68%	151,865,647
Mar 6, 2026	46.75	50.30	46.75	50.20	50.20	5.91%	38,820,010
Mar 5, 2026	48.40	48.40	46.30	47.40	47.40	0.96%	30,914,896
Mar 4, 2026	49.25	49.95	46.70	46.95	46.95	-6.01%	39,385,153
Mar 3, 2026	51.00	52.50	49.30	49.95	49.95	-1.48%	37,573,110
Mar 2, 2026	53.70	54.50	50.60	50.70	50.70	-1.74%	87,767,800
Feb 26, 2026	53.00	53.20	50.90	51.60	51.60	-3.37%	68,859,020
Feb 25, 2026	49.25	53.40	49.00	53.40	53.40	9.88%	106,007,300
Feb 24, 2026	47.65	48.95	46.90	48.60	48.60	3.29%	34,160,310
Feb 23, 2026	47.10	47.40	46.40	47.05	47.05	1.18%	25,903,620
Feb 11, 2026	45.55	46.90	45.40	46.50	46.50	2.42%	22,737,410
Feb 10, 2026	46.90	46.95	45.00	45.40	45.40	-2.68%	22,830,680
Feb 9, 2026	46.20	47.40	45.65	46.65	46.65	1.97%	27,638,760
Feb 6, 2026	46.95	47.55	45.30	45.75	45.75	-3.07%	37,569,040
Feb 5, 2026	47.20	47.95	46.80	47.20	47.20	0.75%	25,645,860
Feb 4, 2026	44.95	47.45	44.85	46.85	46.85	4.23%	27,532,960
Feb 3, 2026	45.00	45.85	44.70	44.95	44.95	1.47%	27,804,790
Feb 2, 2026	46.55	46.90	43.70	44.30	44.30	-6.34%	47,493,980
Jan 30, 2026	49.60	50.10	47.15	47.30	47.30	-4.06%	48,871,520
Jan 29, 2026	51.70	52.40	49.10	49.30	49.30	-3.90%	65,710,590
Jan 28, 2026	51.30	52.80	50.50	51.30	51.30	0.59%	95,054,640
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%	89,416,460
Jan 23, 2026	43.80	45.00	43.50	44.40	44.40	1.83%	46,245,820
Jan 22, 2026	42.30	43.70	42.25	43.60	43.60	4.18%	36,162,420
Jan 21, 2026	42.00	42.70	41.60	41.85	41.85	-1.30%	16,197,160
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%	42,821,740
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%	41,366,630
Jan 12, 2026	41.85	42.45	40.95	41.50	41.50	1.22%	26,875,380
Jan 9, 2026	42.55	43.70	40.50	41.00	41.00	-1.68%	48,332,370
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%	18,619,250
Jan 5, 2026	38.45	38.65	37.90	38.00	38.00	-1.17%	16,752,070
Jan 2, 2026	39.30	39.30	38.20	38.45	38.45	-1.41%	20,388,290
Dec 31, 2025	39.20	39.40	38.80	39.00	39.00	-0.26%	10,619,990
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%	14,655,820
Dec 26, 2025	40.05	40.05	39.65	39.75	39.75	-	5,343,576
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