Formosa Chemicals & Fibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	41.85	42.65	40.90	41.70	41.70	-2.23%	41,448,090
Mar 12, 2026	44.00	44.30	42.05	42.65	42.65	-3.07%	33,171,140
Mar 11, 2026	44.40	44.40	42.95	44.00	44.00	-0.56%	33,035,130
Mar 10, 2026	43.50	44.65	42.55	44.25	44.25	2.79%	36,140,860
Mar 9, 2026	48.30	49.15	41.85	43.05	43.05	-6.41%	105,197,422
Mar 6, 2026	43.30	46.00	43.30	46.00	46.00	4.78%	46,458,790
Mar 5, 2026	45.20	45.45	43.00	43.90	43.90	0.80%	35,445,956
Mar 4, 2026	46.00	46.45	43.40	43.55	43.55	-7.14%	49,028,880
Mar 3, 2026	48.00	49.90	46.05	46.90	46.90	-2.70%	58,455,658
Mar 2, 2026	52.00	52.90	48.15	48.20	48.20	-5.49%	101,925,500
Feb 26, 2026	49.20	52.00	48.50	51.00	51.00	3.66%	134,891,600
Feb 25, 2026	45.70	49.20	45.40	49.20	49.20	9.94%	85,740,130
Feb 24, 2026	43.25	45.30	42.80	44.75	44.75	3.47%	47,662,091
Feb 23, 2026	43.35	44.00	42.40	43.25	43.25	2.37%	39,160,090
Feb 11, 2026	40.70	43.20	40.50	42.25	42.25	3.68%	52,516,808
Feb 10, 2026	44.15	44.15	39.75	40.75	40.75	-5.12%	66,071,599
Feb 9, 2026	40.10	42.95	39.65	42.95	42.95	9.99%	44,433,647
Feb 6, 2026	40.65	40.70	38.80	39.05	39.05	-2.98%	39,424,627
Feb 5, 2026	40.60	41.50	39.80	40.25	40.25	-0.74%	22,982,470
Feb 4, 2026	39.50	42.00	39.10	40.55	40.55	2.92%	30,409,300
Feb 3, 2026	40.00	41.40	39.25	39.40	39.40	1.16%	24,363,590
Feb 2, 2026	41.55	41.75	38.50	38.95	38.95	-8.03%	39,014,060
Jan 30, 2026	44.25	45.80	42.15	42.35	42.35	-3.75%	72,858,983
Jan 29, 2026	45.00	46.50	42.50	44.00	44.00	-0.23%	86,288,220
Jan 28, 2026	40.80	44.60	40.45	44.10	44.10	8.75%	97,128,134
Jan 27, 2026	40.95	41.95	39.00	40.55	40.55	4.11%	116,619,869
Jan 26, 2026	35.90	38.95	35.90	38.95	38.95	9.87%	44,673,050
Jan 23, 2026	35.40	36.45	35.10	35.45	35.45	1.29%	21,106,329
Jan 22, 2026	34.15	35.40	34.15	35.00	35.00	2.79%	20,742,628
Jan 21, 2026	33.45	34.40	33.35	34.05	34.05	0.15%	15,414,867
Jan 20, 2026	34.45	34.70	33.85	34.00	34.00	-2.58%	14,976,540
Jan 19, 2026	34.55	35.20	33.65	34.90	34.90	1.16%	24,330,400
Jan 16, 2026	34.55	35.35	33.60	34.50	34.50	0.15%	31,711,360
Jan 15, 2026	32.05	34.45	32.05	34.45	34.45	7.99%	54,359,221
Jan 14, 2026	30.95	32.20	30.95	31.90	31.90	2.90%	25,893,140
Jan 13, 2026	32.20	32.20	30.65	31.00	31.00	-4.47%	22,505,675
Jan 12, 2026	32.10	32.50	31.95	32.45	32.45	1.72%	12,134,433
Jan 9, 2026	32.80	33.45	31.60	31.90	31.90	-2.15%	19,046,213
Jan 8, 2026	33.10	34.10	32.45	32.60	32.60	0.31%	29,927,780
Jan 7, 2026	31.40	32.95	31.40	32.50	32.50	4.17%	28,080,910
Jan 6, 2026	30.65	31.70	30.65	31.20	31.20	2.46%	14,775,510
Jan 5, 2026	30.95	31.20	30.30	30.45	30.45	-1.62%	12,291,870
Jan 2, 2026	32.15	32.15	30.80	30.95	30.95	-3.58%	20,271,980
Dec 31, 2025	32.30	32.40	31.75	32.10	32.10	-0.62%	7,302,104
Dec 30, 2025	32.05	32.40	31.55	32.30	32.30	0.78%	8,537,347
Dec 29, 2025	32.05	32.70	32.00	32.05	32.05	-	6,839,606
Dec 26, 2025	32.45	32.45	31.95	32.05	32.05	-0.47%	4,927,597
Dec 24, 2025	33.05	33.25	32.20	32.20	32.20	-2.42%	8,820,477
Dec 23, 2025	32.60	33.35	32.00	33.00	33.00	1.38%	15,168,310
Dec 22, 2025	32.60	33.00	32.35	32.55	32.55	0.77%	6,500,830