Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan · Delayed Price · Currency is TWD 29.30
-0.40 (-1.35%)
Sep 26, 2025, 1:30 PM CST
Formosa Chemicals & Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.60 | 29.85 | 29.05 | 29.30 | 29.30 | -1.35% | 11,142,339 |
| Sep 25, 2025 | 28.70 | 30.00 | 28.70 | 29.70 | 29.70 | 3.85% | 21,725,927 |
| Sep 24, 2025 | 29.10 | 29.15 | 28.45 | 28.60 | 28.60 | -1.21% | 7,376,309 |
| Sep 23, 2025 | 29.10 | 29.45 | 28.85 | 28.95 | 28.95 | -0.52% | 9,287,538 |
| Sep 22, 2025 | 29.25 | 29.35 | 28.65 | 29.10 | 29.10 | 0.34% | 9,432,038 |
| Sep 19, 2025 | 28.60 | 29.25 | 28.45 | 29.00 | 29.00 | 1.58% | 16,687,245 |
| Sep 18, 2025 | 29.00 | 29.00 | 28.55 | 28.55 | 28.55 | -0.70% | 4,401,916 |
| Sep 17, 2025 | 28.40 | 29.15 | 28.40 | 28.75 | 28.75 | 0.88% | 5,204,746 |
| Sep 16, 2025 | 29.25 | 29.45 | 28.50 | 28.50 | 28.50 | -1.21% | 8,332,290 |
| Sep 15, 2025 | 29.15 | 29.75 | 28.85 | 28.85 | 28.85 | -0.17% | 11,834,066 |
| Sep 12, 2025 | 28.50 | 29.15 | 28.50 | 28.90 | 28.90 | 1.94% | 9,384,956 |
| Sep 11, 2025 | 28.65 | 28.65 | 28.20 | 28.35 | 28.35 | -1.22% | 10,784,183 |
| Sep 10, 2025 | 29.00 | 29.10 | 28.55 | 28.70 | 28.70 | -1.03% | 7,380,831 |
| Sep 9, 2025 | 28.75 | 29.40 | 28.65 | 29.00 | 29.00 | 0.87% | 6,699,214 |
| Sep 8, 2025 | 28.55 | 28.95 | 28.55 | 28.75 | 28.75 | 0.70% | 4,285,097 |
| Sep 5, 2025 | 29.15 | 29.30 | 28.50 | 28.55 | 28.55 | -1.55% | 6,810,279 |
| Sep 4, 2025 | 29.00 | 29.25 | 28.65 | 29.00 | 29.00 | 1.05% | 7,043,808 |
| Sep 3, 2025 | 29.20 | 29.60 | 28.40 | 28.70 | 28.70 | -1.71% | 13,737,269 |
| Sep 2, 2025 | 30.80 | 31.35 | 29.10 | 29.20 | 29.20 | -3.63% | 23,781,666 |
| Sep 1, 2025 | 29.95 | 30.45 | 29.50 | 30.30 | 30.30 | 0.66% | 13,521,865 |
| Aug 29, 2025 | 30.15 | 30.45 | 29.50 | 30.10 | 30.10 | 0.67% | 15,171,688 |
| Aug 28, 2025 | 30.55 | 30.60 | 29.80 | 29.90 | 29.90 | -1.97% | 11,826,938 |
| Aug 27, 2025 | 30.70 | 31.30 | 30.50 | 30.50 | 30.50 | 0.16% | 14,236,044 |
| Aug 26, 2025 | 31.10 | 31.75 | 30.35 | 30.45 | 30.45 | -1.62% | 27,065,013 |
| Aug 25, 2025 | 31.60 | 31.75 | 30.35 | 30.95 | 30.95 | -0.16% | 26,571,589 |
| Aug 22, 2025 | 31.90 | 32.75 | 31.00 | 31.00 | 31.00 | 0.32% | 84,179,762 |
| Aug 21, 2025 | 28.40 | 30.90 | 28.35 | 30.90 | 30.90 | 9.96% | 54,655,473 |
| Aug 20, 2025 | 28.75 | 29.15 | 28.00 | 28.10 | 28.10 | -3.10% | 16,952,450 |
| Aug 19, 2025 | 30.00 | 30.50 | 28.80 | 29.00 | 29.00 | -2.52% | 16,547,941 |
| Aug 18, 2025 | 29.65 | 30.35 | 29.50 | 29.75 | 29.75 | 0.85% | 22,422,048 |
| Aug 15, 2025 | 28.65 | 29.70 | 28.10 | 29.50 | 29.50 | 2.97% | 21,848,275 |
| Aug 14, 2025 | 28.90 | 29.45 | 28.50 | 28.65 | 28.65 | -0.35% | 14,914,912 |
| Aug 13, 2025 | 29.50 | 30.00 | 28.60 | 28.75 | 28.75 | -1.54% | 26,188,592 |
| Aug 12, 2025 | 28.20 | 30.40 | 28.20 | 29.20 | 29.20 | 4.29% | 48,244,429 |
| Aug 11, 2025 | 26.55 | 28.05 | 26.10 | 28.00 | 28.00 | 4.48% | 20,489,675 |
| Aug 8, 2025 | 26.75 | 27.10 | 26.55 | 26.80 | 26.80 | - | 8,616,997 |
| Aug 7, 2025 | 27.00 | 27.20 | 26.70 | 26.80 | 26.80 | 0.19% | 8,829,373 |
| Aug 6, 2025 | 26.05 | 27.30 | 26.00 | 26.75 | 26.75 | 2.69% | 16,963,112 |
| Aug 5, 2025 | 26.45 | 26.65 | 26.00 | 26.05 | 26.05 | -0.95% | 14,209,581 |
| Aug 4, 2025 | 26.85 | 26.90 | 25.70 | 26.30 | 26.30 | -5.57% | 27,961,671 |
| Aug 1, 2025 | 28.20 | 28.60 | 27.40 | 27.85 | 27.85 | -3.47% | 30,018,506 |
| Jul 31, 2025 | 29.15 | 29.30 | 28.40 | 28.85 | 28.85 | -2.20% | 47,287,740 |
| Jul 30, 2025 | 26.95 | 29.60 | 26.85 | 29.50 | 29.50 | 9.46% | 74,166,989 |
| Jul 29, 2025 | 28.30 | 28.30 | 26.80 | 26.95 | 26.95 | -5.11% | 26,669,772 |
| Jul 28, 2025 | 26.80 | 29.25 | 26.55 | 28.40 | 28.40 | 6.57% | 46,293,261 |
| Jul 25, 2025 | 26.40 | 27.00 | 26.35 | 26.65 | 26.65 | -0.19% | 12,287,148 |
| Jul 24, 2025 | 27.00 | 27.15 | 26.05 | 26.70 | 26.70 | -0.37% | 22,915,762 |
| Jul 23, 2025 | 25.70 | 27.10 | 25.45 | 26.80 | 26.80 | 5.10% | 27,663,720 |
| Jul 22, 2025 | 25.70 | 25.90 | 25.20 | 25.50 | 25.50 | -0.97% | 15,280,788 |
| Jul 21, 2025 | 25.10 | 26.30 | 25.00 | 25.75 | 25.75 | 1.38% | 21,572,591 |