Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	41.00	41.25	40.05	40.05	40.05	-3.49%	31,862,810
Nov 18, 2025	42.70	43.10	41.30	41.50	41.50	-3.71%	37,900,390
Nov 17, 2025	42.50	43.95	42.00	43.10	43.10	1.29%	42,125,200
Nov 14, 2025	42.00	43.10	41.60	42.55	42.55	-0.23%	39,072,370
Nov 13, 2025	41.40	44.10	41.10	42.65	42.65	3.14%	87,838,790
Nov 12, 2025	40.20	41.90	39.60	41.35	41.35	3.63%	55,869,580
Nov 11, 2025	39.25	41.00	39.05	39.90	39.90	2.31%	42,194,950
Nov 10, 2025	38.60	39.25	38.00	39.00	39.00	1.04%	16,588,520
Nov 7, 2025	37.35	39.10	37.10	38.60	38.60	3.35%	25,432,930
Nov 6, 2025	36.95	37.55	36.70	37.35	37.35	1.36%	17,403,450
Nov 5, 2025	37.40	37.45	36.50	36.85	36.85	-2.12%	32,716,630
Nov 4, 2025	38.05	38.50	37.60	37.65	37.65	-0.13%	15,366,610
Nov 3, 2025	38.10	38.35	37.65	37.70	37.70	-1.05%	14,406,220
Oct 31, 2025	39.30	39.30	38.05	38.10	38.10	-2.81%	19,292,800