Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	72.20	72.80	70.30	72.50	72.50	-1.89%	25,149,389
Oct 29, 2026	75.30	76.10	73.80	73.90	73.90	-1.99%	19,076,051
Oct 28, 2026	75.60	76.10	74.30	75.40	75.40	1.34%	22,876,692
Oct 27, 2026	74.90	77.00	73.80	74.40	74.40	0.81%	36,004,405
Oct 22, 2026	77.90	78.00	73.50	73.80	73.80	-4.16%	47,052,366
Oct 21, 2026	75.50	78.20	75.50	77.00	77.00	2.80%	46,663,918
Oct 20, 2026	77.50	77.80	74.40	74.90	74.90	-4.22%	59,865,818
Oct 19, 2026	80.00	81.00	77.30	78.20	78.20	-4.75%	57,650,919
Oct 16, 2026	81.00	84.30	80.50	82.10	82.10	0.49%	101,069,113
Oct 15, 2026	88.90	89.40	80.20	81.70	81.70	-8.10%	152,995,405
Oct 14, 2026	80.80	88.90	80.40	88.90	88.90	9.89%	191,655,031
Oct 13, 2026	78.00	82.60	77.30	80.90	80.90	0.25%	129,818,027
Oct 12, 2026	81.50	84.00	79.30	80.70	80.70	-0.74%	174,818,400
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