Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan · Delayed Price · Currency is TWD 28.75
-0.45 (-1.54%)
Nov 3, 2025, 1:30 PM CST
Formosa Chemicals & Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.30 | 30.35 | 28.95 | 29.20 | 29.20 | -3.31% | 15,011,055 |
| Oct 30, 2025 | 30.40 | 30.80 | 29.85 | 30.20 | 30.20 | -0.49% | 7,307,376 |
| Oct 29, 2025 | 30.50 | 30.60 | 30.05 | 30.35 | 30.35 | -0.33% | 5,479,362 |
| Oct 28, 2025 | 30.70 | 31.05 | 29.85 | 30.45 | 30.45 | -0.81% | 13,799,986 |
| Oct 27, 2025 | 31.50 | 31.90 | 30.55 | 30.70 | 30.70 | -0.65% | 12,709,045 |
| Oct 23, 2025 | 30.05 | 31.50 | 29.75 | 30.90 | 30.90 | 2.32% | 17,984,053 |
| Oct 22, 2025 | 29.80 | 30.70 | 29.75 | 30.20 | 30.20 | 2.20% | 12,465,702 |
| Oct 21, 2025 | 30.00 | 30.25 | 29.40 | 29.55 | 29.55 | -0.84% | 7,307,059 |
| Oct 20, 2025 | 30.20 | 30.80 | 29.50 | 29.80 | 29.80 | -0.50% | 8,503,345 |
| Oct 17, 2025 | 29.00 | 30.60 | 28.95 | 29.95 | 29.95 | 3.10% | 17,087,966 |
| Oct 16, 2025 | 28.65 | 29.20 | 28.65 | 29.05 | 29.05 | 1.75% | 7,724,094 |
| Oct 15, 2025 | 28.60 | 28.80 | 28.20 | 28.55 | 28.55 | - | 7,458,616 |
| Oct 14, 2025 | 29.35 | 29.75 | 28.50 | 28.55 | 28.55 | -2.23% | 12,345,485 |
| Oct 13, 2025 | 29.15 | 29.40 | 28.50 | 29.20 | 29.20 | -2.18% | 11,054,771 |
| Oct 9, 2025 | 29.75 | 30.25 | 29.50 | 29.85 | 29.85 | 1.19% | 14,865,799 |
| Oct 8, 2025 | 28.85 | 29.55 | 28.85 | 29.50 | 29.50 | 2.79% | 12,818,829 |
| Oct 7, 2025 | 27.50 | 29.10 | 27.35 | 28.70 | 28.70 | 4.36% | 15,434,246 |
| Oct 3, 2025 | 28.25 | 28.35 | 27.40 | 27.50 | 27.50 | -3.00% | 14,948,406 |
| Oct 2, 2025 | 29.40 | 29.55 | 28.30 | 28.35 | 28.35 | -2.91% | 13,136,461 |
| Oct 1, 2025 | 29.30 | 29.95 | 29.15 | 29.20 | 29.20 | -1.85% | 6,964,203 |
| Sep 30, 2025 | 29.80 | 30.25 | 29.55 | 29.75 | 29.75 | 1.54% | 11,534,034 |
| Sep 29, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - | - |
| Sep 26, 2025 | 29.60 | 29.85 | 29.05 | 29.30 | 29.30 | -1.35% | 11,160,052 |
| 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 |