Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	66.80	67.00	66.40	66.50	-	1.22%	4,335,000
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
Jun 16, 2026	47.30	48.65	46.65	46.75	46.31	-1.06%	26,097,670
Jun 15, 2026	45.80	47.35	45.45	47.25	46.80	4.42%	36,177,130
Jun 12, 2026	44.55	45.45	44.55	45.25	44.82	3.31%	21,498,170
Jun 11, 2026	44.40	44.85	43.10	43.80	43.39	-1.35%	30,552,050
Jun 10, 2026	45.30	45.50	44.40	44.40	43.98	-2.52%	32,304,600
Jun 9, 2026	45.50	45.95	45.15	45.55	45.12	-0.65%	24,879,279
Jun 8, 2026	45.50	46.10	45.15	45.85	45.42	-6.24%	32,845,136
Jun 5, 2026	51.00	51.00	48.60	48.90	48.44	-3.74%	27,307,990
Jun 4, 2026	52.00	53.10	50.60	50.80	50.32	-2.31%	50,546,340
Jun 3, 2026	51.40	53.40	50.70	52.00	51.51	2.16%	49,981,520
Jun 2, 2026	49.75	51.10	49.15	50.90	50.42	1.80%	52,270,280
Jun 1, 2026	47.90	50.30	46.40	50.00	49.53	5.37%	65,949,810
May 29, 2026	45.45	47.90	45.45	47.45	47.00	5.33%	45,838,760
May 28, 2026	45.80	45.85	44.80	45.05	44.63	-0.88%	16,825,180
May 27, 2026	44.95	46.10	44.90	45.45	45.02	1.56%	21,747,970
May 26, 2026	44.70	45.70	44.20	44.75	44.33	-0.11%	22,123,420
May 25, 2026	45.45	45.50	44.20	44.80	44.38	-0.99%	21,422,060
May 22, 2026	45.85	45.95	45.20	45.25	44.82	-1.09%	12,293,480
May 21, 2026	45.75	46.30	45.35	45.75	45.32	0.77%	14,628,540
May 20, 2026	45.95	46.10	45.00	45.40	44.97	-1.20%	18,859,100
May 19, 2026	46.20	46.70	45.90	45.95	45.52	0.11%	12,463,580
May 18, 2026	45.70	46.20	45.50	45.90	45.47	0.44%	12,003,800
May 15, 2026	46.20	46.50	45.35	45.70	45.27	-0.87%	17,188,990
May 14, 2026	46.85	47.10	46.00	46.10	45.67	-1.71%	18,540,740
May 13, 2026	47.65	47.70	46.85	46.90	46.46	-1.57%	15,755,770
May 12, 2026	49.55	49.55	47.60	47.65	47.20	-3.25%	25,928,860
May 11, 2026	48.00	51.00	47.95	49.25	48.79	1.44%	18,754,370
May 8, 2026	51.00	51.30	48.15	48.55	48.09	-2.02%	38,407,030
May 7, 2026	50.70	50.80	49.35	49.55	49.08	-2.27%	27,679,070
May 6, 2026	51.80	52.00	50.60	50.70	50.22	-1.17%	20,753,170