Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,406,227
Oct 31, 2025	39.30	39.30	38.05	38.10	38.10	-2.81%	19,292,807
Oct 30, 2025	39.50	39.65	38.70	39.20	39.20	0.13%	10,955,854
Oct 29, 2025	39.80	39.85	39.15	39.15	39.15	-1.39%	9,282,843
Oct 28, 2025	40.00	40.20	39.15	39.70	39.70	-0.75%	17,149,362
Oct 27, 2025	40.80	41.25	39.90	40.00	40.00	-0.50%	22,892,855
Oct 23, 2025	39.25	40.80	38.85	40.20	40.20	3.21%	38,882,640
Oct 22, 2025	38.45	39.45	38.45	38.95	38.95	1.30%	11,221,441
Oct 21, 2025	39.10	39.35	38.35	38.45	38.45	-1.03%	9,358,944
Oct 20, 2025	39.05	39.70	38.60	38.85	38.85	-0.13%	12,653,240
Oct 17, 2025	37.40	39.65	37.35	38.90	38.90	3.87%	29,097,863
Oct 16, 2025	37.00	37.85	37.00	37.45	37.45	1.22%	8,544,930
Oct 15, 2025	37.50	37.60	36.70	37.00	37.00	-0.94%	13,406,020
Oct 14, 2025	38.30	38.65	37.35	37.35	37.35	-2.23%	17,304,140
Oct 13, 2025	38.40	38.45	37.55	38.20	38.20	-2.43%	16,846,304
Oct 9, 2025	38.75	39.40	38.55	39.15	39.15	1.03%	24,201,936
Oct 8, 2025	37.60	38.75	37.60	38.75	38.75	3.33%	17,672,890
Oct 7, 2025	36.55	38.15	36.25	37.50	37.50	2.32%	22,810,779
Oct 3, 2025	37.55	37.55	36.40	36.65	36.65	-2.27%	20,022,608
Oct 2, 2025	38.55	38.55	37.50	37.50	37.50	-1.96%	12,248,374
Oct 1, 2025	38.60	38.95	38.25	38.25	38.25	-0.78%	6,379,986
Sep 30, 2025	38.85	39.20	38.50	38.55	38.55	0.39%	10,068,061
Sep 29, 2025	38.40	38.40	38.40	38.40	38.40	-	-
Sep 26, 2025	38.90	38.95	38.00	38.40	38.40	-1.29%	8,355,317
Sep 25, 2025	38.05	39.00	38.00	38.90	38.90	2.23%	15,648,611
Sep 24, 2025	38.85	38.85	37.90	38.05	38.05	-1.42%	8,837,544
Sep 23, 2025	38.75	39.20	38.50	38.60	38.60	-0.13%	11,579,075
Sep 22, 2025	38.60	38.70	38.05	38.65	38.65	0.65%	10,578,931
Sep 19, 2025	37.50	38.50	37.45	38.40	38.40	2.81%	17,095,970
Sep 18, 2025	37.45	37.65	37.35	37.35	37.35	-0.13%	7,478,369
Sep 17, 2025	37.50	38.20	37.40	37.40	37.40	-0.27%	10,382,357
Sep 16, 2025	38.35	38.45	37.50	37.50	37.50	-0.66%	10,513,665
Sep 15, 2025	38.20	38.30	37.70	37.75	37.75	0.13%	6,395,396
Sep 12, 2025	37.45	37.95	37.45	37.70	37.70	0.67%	8,213,001
Sep 11, 2025	38.05	38.10	37.45	37.45	37.45	-1.83%	14,080,074
Sep 10, 2025	38.40	38.40	37.80	38.15	38.15	-	10,126,612
Sep 9, 2025	38.00	38.70	37.85	38.15	38.15	-	12,049,421
Sep 8, 2025	38.00	38.50	37.80	38.15	38.15	0.93%	8,511,465
Sep 5, 2025	38.25	38.70	37.40	37.80	37.80	-1.18%	15,253,376
Sep 4, 2025	38.10	38.65	37.80	38.25	38.25	1.32%	9,460,712
Sep 3, 2025	38.05	38.40	37.70	37.75	37.75	-0.79%	12,719,679
Sep 2, 2025	38.90	39.25	38.00	38.05	38.05	-1.93%	15,787,094
Sep 1, 2025	38.55	38.90	38.10	38.80	38.80	-0.39%	17,819,658
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