Formosa Chemicals & Fibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	31.80	32.45	31.70	32.30	32.30	1.89%	8,012,258
Dec 18, 2025	32.00	32.30	31.70	31.70	31.70	-1.09%	9,692,066
Dec 17, 2025	32.45	32.90	31.70	32.05	32.05	-1.23%	18,847,740
Dec 16, 2025	33.85	34.20	32.45	32.45	32.45	-3.99%	27,260,330
Dec 15, 2025	32.40	34.70	32.35	33.80	33.80	5.96%	31,955,820
Dec 12, 2025	31.95	32.45	31.70	31.90	31.90	0.63%	8,882,188
Dec 11, 2025	32.30	32.55	31.50	31.70	31.70	-1.55%	11,425,430
Dec 10, 2025	32.45	32.80	32.05	32.20	32.20	-0.92%	9,464,754
Dec 9, 2025	33.10	33.15	32.20	32.50	32.50	-2.84%	15,486,470
Dec 8, 2025	33.60	33.95	33.20	33.45	33.45	-1.18%	10,072,540
Dec 5, 2025	34.20	34.20	33.40	33.85	33.85	-1.74%	12,535,140
Dec 4, 2025	36.20	36.35	34.20	34.45	34.45	-3.23%	22,437,200
Dec 3, 2025	35.70	36.40	35.10	35.60	35.60	0.42%	33,266,970
Dec 2, 2025	34.00	36.50	33.85	35.45	35.45	5.35%	43,711,830