Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	60.50	64.40	60.20	63.10	63.10	4.99%	50,413,391
Aug 26, 2026	58.50	61.20	58.00	60.10	60.10	3.98%	35,637,630
Aug 25, 2026	56.70	58.50	56.20	57.80	57.80	1.40%	18,974,759
Aug 24, 2026	59.00	59.30	55.90	57.00	57.00	-4.04%	41,808,955
Aug 21, 2026	57.80	59.50	57.80	59.40	59.40	2.77%	20,206,463
Aug 20, 2026	57.50	58.90	57.40	57.80	57.80	1.76%	13,659,989
Aug 19, 2026	58.30	58.40	56.80	56.80	56.80	-3.57%	23,676,180
Aug 18, 2026	59.20	60.30	58.70	58.90	58.90	-0.34%	20,594,219
Aug 17, 2026	61.00	61.80	59.10	59.10	59.10	-1.50%	30,793,935
Aug 14, 2026	58.00	60.60	57.60	60.00	60.00	4.35%	52,994,490
Aug 13, 2026	57.90	59.80	57.50	57.50	57.50	2.31%	33,092,140
Aug 12, 2026	55.70	56.50	55.60	56.20	56.20	1.08%	14,712,990
Aug 11, 2026	55.60	55.90	54.30	55.60	55.60	-	17,015,610
Aug 10, 2026	56.20	56.60	55.00	55.60	55.60	-0.36%	14,344,040
Aug 7, 2026	55.80	57.20	55.40	55.80	55.80	1.27%	24,644,830
Aug 6, 2026	55.60	55.90	54.70	55.10	55.10	-1.61%	12,812,259
Aug 5, 2026	55.80	57.20	55.30	56.00	56.00	1.27%	21,040,185
Aug 4, 2026	53.10	55.70	52.90	55.30	55.30	2.79%	23,165,230
Aug 3, 2026	54.60	55.30	53.70	53.80	53.80	-2.18%	26,122,530
Jul 31, 2026	57.00	57.80	54.40	55.00	55.00	1.85%	49,098,193
Jul 30, 2026	55.60	56.10	53.50	54.00	54.00	-3.91%	38,478,943
Jul 29, 2026	57.70	58.10	54.20	56.20	56.20	-2.26%	45,247,394
Jul 28, 2026	59.90	59.90	57.20	57.50	57.50	-6.81%	42,759,810
Jul 27, 2026	62.30	62.50	59.80	61.70	61.70	-1.59%	38,113,990
Jul 24, 2026	66.50	67.00	62.10	62.70	62.70	-5.29%	63,817,120
Jul 23, 2026	64.80	69.80	64.70	66.20	66.20	4.25%	163,448,600
Jul 22, 2026	63.10	66.50	63.10	63.50	63.50	0.79%	61,344,010
Jul 21, 2026	61.30	63.70	60.60	63.00	63.00	3.96%	60,422,391
Jul 20, 2026	63.70	63.70	60.00	60.60	60.60	-3.50%	46,439,420
Jul 17, 2026	65.00	65.90	62.00	62.80	62.80	-4.27%	73,534,184
Jul 16, 2026	66.80	68.60	65.00	65.60	65.60	-0.15%	122,641,333
Jul 15, 2026	64.00	66.40	63.00	65.70	65.70	3.30%	141,996,636
Jul 14, 2026	61.50	63.60	59.40	63.60	63.60	5.65%	140,549,256
Jul 13, 2026	56.00	60.20	56.00	60.20	60.20	9.85%	52,147,050
Jul 9, 2026	58.40	58.40	54.70	54.80	54.80	-5.52%	56,581,393
Jul 8, 2026	57.00	58.50	56.50	58.00	58.00	1.22%	44,630,328
Jul 7, 2026	60.10	60.20	57.00	57.30	57.30	-5.13%	47,904,642
Jul 6, 2026	63.20	63.30	60.00	60.40	60.40	-2.74%	75,789,030
Jul 3, 2026	60.60	64.00	59.00	62.10	62.10	4.02%	190,058,976
Jul 2, 2026	53.20	59.70	52.80	59.70	59.70	9.94%	112,956,008
Jul 1, 2026	54.90	55.40	52.80	54.30	54.30	-0.37%	44,833,315
Jun 30, 2026	53.50	55.00	53.00	54.50	54.50	3.42%	36,485,840
Jun 29, 2026	52.70	53.50	52.10	53.20	52.70	1.92%	21,674,448
Jun 26, 2026	57.50	57.50	52.20	52.20	51.71	-10.00%	62,630,829
Jun 25, 2026	55.00	59.80	54.30	58.00	57.45	6.42%	146,735,751
Jun 24, 2026	49.10	54.50	48.15	54.50	53.99	9.99%	79,265,972
Jun 23, 2026	52.80	53.20	49.25	49.55	49.08	-5.44%	36,156,370
Jun 22, 2026	52.70	53.50	51.70	52.40	51.91	1.35%	51,915,785
Jun 18, 2026	48.40	51.80	48.40	51.70	51.21	7.82%	188,508,900
Jun 17, 2026	46.70	48.00	46.35	47.95	47.50	2.57%	18,656,620