Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	37.50	38.50	37.45	38.40	38.40	2.81%	17,054,073
Sep 18, 2025	37.45	37.65	37.35	37.35	37.35	-0.13%	7,470,380
Sep 17, 2025	37.50	38.20	37.40	37.40	37.40	-0.27%	10,311,004
Sep 16, 2025	38.35	38.45	37.50	37.50	37.50	-0.66%	10,452,147
Sep 15, 2025	38.20	38.30	37.70	37.75	37.75	0.13%	6,349,252
Sep 12, 2025	37.45	37.95	37.45	37.70	37.70	0.67%	8,167,504
Sep 11, 2025	38.05	38.10	37.45	37.45	37.45	-1.83%	13,958,908
Sep 10, 2025	38.40	38.40	37.80	38.15	38.15	-	10,059,075
Sep 9, 2025	38.00	38.70	37.85	38.15	38.15	-	11,988,261
Sep 8, 2025	38.00	38.50	37.80	38.15	38.15	0.93%	8,464,637
Sep 5, 2025	38.25	38.70	37.40	37.80	37.80	-1.18%	15,171,919
Sep 4, 2025	38.10	38.65	37.80	38.25	38.25	1.32%	9,410,321
Sep 3, 2025	38.05	38.40	37.70	37.75	37.75	-0.79%	12,623,564
Sep 2, 2025	38.90	39.25	38.00	38.05	38.05	-1.93%	15,670,167
Sep 1, 2025	38.55	38.90	38.10	38.80	38.80	-0.39%	17,720,143
Aug 29, 2025	39.20	39.60	38.55	38.95	38.95	-0.38%	18,947,981
Aug 28, 2025	40.20	40.20	39.05	39.10	39.10	-2.25%	19,012,309
Aug 27, 2025	40.45	40.95	40.00	40.00	40.00	-1.84%	22,230,786
Aug 26, 2025	40.30	41.15	39.95	40.75	40.75	1.88%	43,826,960
Aug 25, 2025	40.80	40.90	39.90	40.00	40.00	-0.74%	17,915,304
Aug 22, 2025	40.90	41.15	40.30	40.30	40.30	-0.62%	23,632,271
Aug 21, 2025	38.55	41.20	38.50	40.55	40.55	6.43%	50,645,680
Aug 20, 2025	39.05	39.65	38.10	38.10	38.10	-2.81%	24,323,913
Aug 19, 2025	40.80	41.10	39.15	39.20	39.20	-2.97%	22,542,216
Aug 18, 2025	39.90	40.95	39.75	40.40	40.40	1.64%	28,491,895
Aug 15, 2025	39.50	40.00	38.50	39.75	39.75	1.15%	20,629,950
Aug 14, 2025	39.70	40.20	39.25	39.30	39.30	-	19,482,112
Aug 13, 2025	39.90	40.75	39.15	39.30	39.30	-1.01%	31,769,643
Aug 12, 2025	39.00	40.85	38.80	39.70	39.70	3.25%	50,809,191
Aug 11, 2025	36.95	38.50	36.40	38.45	38.45	2.40%	27,669,422
Aug 8, 2025	38.15	38.25	37.40	37.55	37.55	-1.70%	18,479,942
Aug 7, 2025	38.40	38.95	38.05	38.20	38.20	-0.52%	18,567,827
Aug 6, 2025	37.45	39.10	37.30	38.40	38.40	2.54%	38,863,893
Aug 5, 2025	38.25	38.40	37.25	37.45	37.45	-1.06%	32,940,583
Aug 4, 2025	39.55	39.55	37.05	37.85	37.85	-7.00%	64,074,156
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	-	73,565,264
Jul 30, 2025	39.05	42.65	39.05	42.65	42.65	9.92%	64,209,578
Jul 29, 2025	40.15	40.15	38.75	38.80	38.80	-3.12%	26,692,854
Jul 28, 2025	39.30	40.90	38.75	40.05	40.05	2.04%	42,130,631
Jul 25, 2025	39.30	39.75	38.85	39.25	39.25	-0.13%	19,990,045
Jul 24, 2025	40.60	40.60	38.65	39.30	39.30	-2.24%	37,132,477
Jul 23, 2025	39.00	40.40	38.80	40.20	40.20	3.21%	34,083,461
Jul 22, 2025	39.10	39.80	38.50	38.95	38.95	0.13%	29,116,354
Jul 21, 2025	38.50	39.50	38.45	38.90	38.90	0.26%	29,810,506
Jul 18, 2025	38.00	39.45	37.85	38.80	38.80	2.78%	57,726,932
Jul 17, 2025	35.70	37.90	35.55	37.75	37.75	6.64%	46,356,769
Jul 16, 2025	36.00	36.35	35.30	35.40	35.40	-1.53%	20,833,731
Jul 15, 2025	35.75	37.20	35.60	35.95	35.95	0.70%	39,899,145
Jul 14, 2025	34.20	36.00	34.20	35.70	35.20	5.00%	25,771,438