Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	46.20	46.50	45.35	45.70	45.70	-0.87%	17,145,984
May 14, 2026	46.85	47.10	46.00	46.10	46.10	-1.71%	18,540,747
May 13, 2026	47.65	47.70	46.85	46.90	46.90	-1.57%	15,755,779
May 12, 2026	49.55	49.55	47.60	47.65	47.65	-3.25%	25,928,865
May 11, 2026	48.00	51.00	47.95	49.25	49.25	1.44%	18,754,378
May 8, 2026	51.00	51.30	48.15	48.55	48.55	-2.02%	38,407,032
May 7, 2026	50.70	50.80	49.35	49.55	49.55	-2.27%	27,679,070
May 6, 2026	51.80	52.00	50.60	50.70	50.70	-1.17%	20,753,172
May 5, 2026	50.80	51.90	50.50	51.30	51.30	0.98%	17,212,268
May 4, 2026	51.80	52.20	50.80	50.80	50.80	-1.36%	12,753,712
Apr 30, 2026	51.20	52.10	50.60	51.50	51.50	0.98%	20,701,677
Apr 29, 2026	51.70	52.40	51.00	51.00	51.00	-0.20%	20,097,411
Apr 28, 2026	50.50	52.20	50.50	51.10	51.10	1.59%	17,598,425
Apr 27, 2026	49.70	51.10	49.45	50.30	50.30	0.20%	16,159,637
Apr 24, 2026	51.00	51.30	49.20	50.20	50.20	-1.57%	26,002,768
Apr 23, 2026	51.90	52.10	49.85	51.00	51.00	-1.73%	28,885,805
Apr 22, 2026	52.00	52.50	51.20	51.90	51.90	0.19%	15,257,175
Apr 21, 2026	52.70	53.00	51.60	51.80	51.80	-1.52%	21,150,277
Apr 20, 2026	54.00	54.50	51.90	52.60	52.60	-1.50%	22,296,453
Apr 17, 2026	54.80	56.30	52.80	53.40	53.40	-2.02%	34,349,730
Apr 16, 2026	53.00	54.50	51.70	54.50	54.50	4.21%	40,659,384
Apr 15, 2026	54.30	54.40	51.90	52.30	52.30	-3.68%	45,995,685
Apr 14, 2026	51.20	55.50	50.60	54.30	54.30	5.64%	113,652,609
Apr 13, 2026	47.50	51.60	47.15	51.40	51.40	9.48%	90,011,341
Apr 10, 2026	47.90	47.90	46.40	46.95	46.95	-0.95%	15,739,912
Apr 9, 2026	47.10	47.95	46.80	47.40	47.40	0.42%	21,133,182
Apr 8, 2026	47.20	47.25	46.05	47.20	47.20	-0.63%	29,815,490
Apr 7, 2026	46.60	48.40	46.35	47.50	47.50	3.49%	30,536,590
Apr 2, 2026	46.60	46.85	45.75	45.90	45.90	-1.61%	17,355,217
Apr 1, 2026	46.50	47.20	46.20	46.65	46.65	1.63%	21,906,880
Mar 31, 2026	48.30	48.80	45.50	45.90	45.90	-4.87%	45,342,005
Mar 30, 2026	46.60	49.30	46.50	48.25	48.25	2.88%	59,280,258
Mar 27, 2026	48.00	48.15	46.75	46.90	46.90	-1.16%	19,772,835
Mar 26, 2026	46.00	48.75	46.00	47.45	47.45	3.94%	39,961,779
Mar 25, 2026	45.95	46.40	45.00	45.65	45.65	1.33%	16,758,109
Mar 24, 2026	45.35	45.65	44.65	45.05	45.05	0.67%	15,443,975
Mar 23, 2026	47.25	48.00	44.75	44.75	44.75	-5.99%	47,616,296
Mar 20, 2026	49.00	49.70	47.35	47.60	47.60	-2.06%	43,583,194
Mar 19, 2026	47.95	50.50	46.90	48.60	48.60	2.75%	66,981,087
Mar 18, 2026	46.70	47.85	46.65	47.30	47.30	1.83%	30,637,252
Mar 17, 2026	47.05	47.65	46.40	46.45	46.45	-0.85%	23,562,577
Mar 16, 2026	46.10	47.40	45.85	46.85	46.85	2.97%	36,741,588
Mar 13, 2026	45.20	46.60	45.10	45.50	45.50	-1.62%	26,565,686
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%	38,820,011
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