Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	40.20	40.55	40.10	40.15	-	0.37%	8,343,988
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
Oct 30, 2025	39.50	39.65	38.70	39.20	39.20	0.13%	10,955,850
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%	17,149,360
Oct 27, 2025	40.80	41.25	39.90	40.00	40.00	-0.50%	22,892,850
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%	11,221,440
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%	29,097,860
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%	16,846,300