Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	78.00	82.40	76.60	81.30	81.30	7.82%	245,432,809
Oct 7, 2026	69.00	75.40	68.90	75.40	75.40	9.91%	116,926,400
Oct 6, 2026	68.50	69.00	67.50	68.60	68.60	0.15%	21,617,660
Oct 5, 2026	69.30	69.60	67.80	68.50	68.50	0.29%	24,980,170
Oct 2, 2026	67.00	69.60	66.80	68.30	68.30	2.25%	33,115,055
Oct 1, 2026	68.20	69.20	66.30	66.80	66.80	-1.91%	19,100,785
Sep 30, 2026	65.50	68.40	65.40	68.10	68.10	5.42%	52,726,360
Sep 29, 2026	65.00	67.70	64.60	64.60	64.60	0.78%	34,908,356
Sep 24, 2026	62.70	64.70	62.00	64.10	64.10	1.58%	16,415,790
Sep 23, 2026	64.80	64.90	62.90	63.10	63.10	-2.32%	19,143,508
Sep 22, 2026	65.80	66.50	64.50	64.60	64.60	-0.92%	18,404,604
Sep 21, 2026	65.10	66.00	64.70	65.20	65.20	1.09%	12,591,053
Sep 20, 2026	65.40	71.50	58.50	64.50	64.50	-0.77%	3,558,397
Sep 18, 2026	65.40	65.60	64.20	65.00	65.00	0.62%	28,925,397
Sep 17, 2026	62.80	64.70	62.50	64.60	64.60	3.53%	24,254,059
Sep 16, 2026	62.10	63.70	61.70	62.40	62.40	0.65%	18,778,277
Sep 15, 2026	62.10	62.50	61.20	62.00	62.00	-1.43%	17,870,320
Sep 14, 2026	63.70	63.80	61.50	62.90	62.90	-2.63%	23,847,845
Sep 11, 2026	64.60	65.50	64.20	64.60	64.60	-1.52%	12,666,314
Sep 10, 2026	66.30	66.50	64.70	65.60	65.60	-1.65%	21,995,840
Sep 9, 2026	64.90	67.40	64.60	66.70	66.70	2.46%	26,927,598
Sep 8, 2026	67.40	67.40	64.70	65.10	65.10	-2.25%	28,241,360
Sep 7, 2026	67.00	68.90	66.20	66.60	66.60	0.91%	29,478,606
Sep 4, 2026	66.50	66.90	64.10	66.00	66.00	0.46%	26,921,626
Sep 3, 2026	67.00	71.20	65.70	65.70	65.70	-1.65%	52,367,902
Sep 2, 2026	69.00	70.60	65.50	66.80	66.80	-1.47%	53,476,275
Sep 1, 2026	66.40	69.00	65.80	67.80	67.80	2.42%	69,471,543
Aug 31, 2026	61.90	66.20	61.90	66.20	66.20	5.58%	63,377,699
Aug 28, 2026	63.20	64.80	62.10	62.70	62.70	-0.63%	33,720,847
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