Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	52.00	53.10	50.60	50.80	50.80	-2.31%	50,546,348
Jun 3, 2026	51.40	53.40	50.70	52.00	52.00	2.16%	49,981,520
Jun 2, 2026	49.75	51.10	49.15	50.90	50.90	1.80%	52,270,280
Jun 1, 2026	47.90	50.30	46.40	50.00	50.00	5.37%	65,949,810
May 29, 2026	45.45	47.90	45.45	47.45	47.45	5.33%	45,838,760
May 28, 2026	45.80	45.85	44.80	45.05	45.05	-0.88%	16,825,180
May 27, 2026	44.95	46.10	44.90	45.45	45.45	1.56%	21,747,970
May 26, 2026	44.70	45.70	44.20	44.75	44.75	-0.11%	22,123,420
May 25, 2026	45.45	45.50	44.20	44.80	44.80	-0.99%	21,422,060
May 22, 2026	45.85	45.95	45.20	45.25	45.25	-1.09%	12,293,480
May 21, 2026	45.75	46.30	45.35	45.75	45.75	0.77%	14,628,540
May 20, 2026	45.95	46.10	45.00	45.40	45.40	-1.20%	18,859,100
May 19, 2026	46.20	46.70	45.90	45.95	45.95	0.11%	12,463,580
May 18, 2026	45.70	46.20	45.50	45.90	45.90	0.44%	12,003,800
May 15, 2026	46.20	46.50	45.35	45.70	45.70	-0.87%	17,188,990
May 14, 2026	46.85	47.10	46.00	46.10	46.10	-1.71%	18,540,740
May 13, 2026	47.65	47.70	46.85	46.90	46.90	-1.57%	15,755,770
May 12, 2026	49.55	49.55	47.60	47.65	47.65	-3.25%	25,928,860
May 11, 2026	48.00	51.00	47.95	49.25	49.25	1.44%	18,754,370
May 8, 2026	51.00	51.30	48.15	48.55	48.55	-2.02%	38,407,030
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%	20,753,170
May 5, 2026	50.80	51.90	50.50	51.30	51.30	0.98%	17,212,260
May 4, 2026	51.80	52.20	50.80	50.80	50.80	-1.36%	12,753,710
Apr 30, 2026	51.20	52.10	50.60	51.50	51.50	0.98%	20,701,670
Apr 29, 2026	51.70	52.40	51.00	51.00	51.00	-0.20%	20,097,410
Apr 28, 2026	50.50	52.20	50.50	51.10	51.10	1.59%	17,598,420
Apr 27, 2026	49.70	51.10	49.45	50.30	50.30	0.20%	16,159,630
Apr 24, 2026	51.00	51.30	49.20	50.20	50.20	-1.57%	26,002,760
Apr 23, 2026	51.90	52.10	49.85	51.00	51.00	-1.73%	28,885,800
Apr 22, 2026	52.00	52.50	51.20	51.90	51.90	0.19%	15,257,170
Apr 21, 2026	52.70	53.00	51.60	51.80	51.80	-1.52%	21,150,270
Apr 20, 2026	54.00	54.50	51.90	52.60	52.60	-1.50%	22,296,450
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%	40,659,380
Apr 15, 2026	54.30	54.40	51.90	52.30	52.30	-3.68%	45,995,680
Apr 14, 2026	51.20	55.50	50.60	54.30	54.30	5.64%	113,652,600
Apr 13, 2026	47.50	51.60	47.15	51.40	51.40	9.48%	90,011,340
Apr 10, 2026	47.90	47.90	46.40	46.95	46.95	-0.95%	15,739,910
Apr 9, 2026	47.10	47.95	46.80	47.40	47.40	0.42%	21,133,180
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%	17,355,210
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%	45,342,000
Mar 30, 2026	46.60	49.30	46.50	48.25	48.25	2.88%	59,280,250
Mar 27, 2026	48.00	48.15	46.75	46.90	46.90	-1.16%	19,772,830
Mar 26, 2026	46.00	48.75	46.00	47.45	47.45	3.94%	39,961,770
Mar 25, 2026	45.95	46.40	45.00	45.65	45.65	1.33%	16,758,100
Mar 24, 2026	45.35	45.65	44.65	45.05	45.05	0.67%	15,443,970