Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan · Delayed Price · Currency is TWD 29.70
-0.40 (-1.33%)
Sep 1, 2025, 10:13 AM CST
Formosa Chemicals & Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 24.70 | 25.60 | 24.45 | 25.40 | 25.40 | 3.04% | 34,615,314 |
| Jul 17, 2025 | 22.95 | 24.80 | 22.90 | 24.65 | 24.65 | 7.41% | 30,475,661 |
| Jul 16, 2025 | 22.75 | 23.40 | 22.60 | 22.95 | 22.95 | 0.66% | 13,210,696 |
| Jul 15, 2025 | 23.00 | 23.65 | 22.60 | 22.80 | 22.80 | -0.65% | 15,910,452 |
| Jul 14, 2025 | 22.20 | 23.05 | 22.05 | 22.95 | 22.95 | 3.61% | 11,339,957 |
| Jul 11, 2025 | 22.10 | 22.40 | 21.80 | 22.15 | 22.15 | -2.42% | 12,962,785 |
| Jul 10, 2025 | 22.65 | 22.85 | 22.50 | 22.70 | 22.70 | - | 3,616,114 |
| Jul 9, 2025 | 23.05 | 23.15 | 22.65 | 22.70 | 22.70 | -2.16% | 5,681,920 |
| Jul 8, 2025 | 23.85 | 24.00 | 23.10 | 23.20 | 23.20 | -2.52% | 6,712,924 |
| Jul 7, 2025 | 23.80 | 24.15 | 23.50 | 23.80 | 23.80 | -0.42% | 7,671,413 |
| Jul 4, 2025 | 23.75 | 23.95 | 23.65 | 23.90 | 23.90 | 0.63% | 10,480,637 |
| Jul 3, 2025 | 22.95 | 23.75 | 22.95 | 23.75 | 23.75 | 2.81% | 8,174,539 |
| Jul 2, 2025 | 22.65 | 23.15 | 22.65 | 23.10 | 23.10 | 1.09% | 4,898,550 |
| Jul 1, 2025 | 22.55 | 23.15 | 22.50 | 22.85 | 22.85 | -0.22% | 7,356,995 |
| Jun 30, 2025 | 23.55 | 23.55 | 22.90 | 22.90 | 22.40 | -2.76% | 10,733,893 |
| Jun 27, 2025 | 23.60 | 23.95 | 23.35 | 23.55 | 23.04 | 0.64% | 9,162,650 |
| Jun 26, 2025 | 22.85 | 24.10 | 22.85 | 23.40 | 22.89 | 2.63% | 14,899,768 |
| Jun 25, 2025 | 22.90 | 23.20 | 22.80 | 22.80 | 22.30 | -0.22% | 7,458,908 |
| Jun 24, 2025 | 22.50 | 22.95 | 22.35 | 22.85 | 22.35 | 2.47% | 8,520,255 |
| Jun 23, 2025 | 22.35 | 22.50 | 21.75 | 22.30 | 21.81 | -0.67% | 14,599,671 |