Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan · Delayed Price · Currency is TWD 33.65
+0.25 (0.75%)
Dec 1, 2025, 1:35 PM CST
Formosa Chemicals & Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 33.65 | 34.50 | 33.55 | 33.65 | 33.65 | 0.75% | 15,994,026 |
| Nov 28, 2025 | 33.15 | 33.65 | 32.80 | 33.40 | 33.40 | 0.75% | 19,686,445 |
| Nov 27, 2025 | 31.60 | 33.30 | 31.60 | 33.15 | 33.15 | 4.91% | 21,585,266 |
| Nov 26, 2025 | 31.25 | 31.60 | 30.75 | 31.60 | 31.60 | 2.43% | 12,767,779 |
| Nov 25, 2025 | 32.25 | 32.35 | 30.50 | 30.85 | 30.85 | -3.44% | 18,397,504 |
| Nov 24, 2025 | 32.25 | 32.50 | 31.30 | 31.95 | 31.95 | 0.16% | 19,365,821 |
| Nov 21, 2025 | 32.20 | 33.05 | 31.85 | 31.90 | 31.90 | -3.63% | 18,594,188 |
| Nov 20, 2025 | 32.35 | 33.80 | 31.95 | 33.10 | 33.10 | 4.42% | 23,469,840 |
| Nov 19, 2025 | 32.60 | 32.60 | 31.35 | 31.70 | 31.70 | -3.65% | 19,701,110 |
| Nov 18, 2025 | 33.45 | 34.30 | 32.70 | 32.90 | 32.90 | -3.24% | 28,470,310 |
| Nov 17, 2025 | 34.00 | 34.80 | 33.70 | 34.00 | 34.00 | - | 29,230,660 |
| Nov 14, 2025 | 35.40 | 35.95 | 33.70 | 34.00 | 34.00 | -4.49% | 80,191,560 |
| Nov 13, 2025 | 32.50 | 35.60 | 32.40 | 35.60 | 35.60 | 9.88% | 101,051,500 |
| Nov 12, 2025 | 30.70 | 32.65 | 30.40 | 32.40 | 32.40 | 5.54% | 48,720,920 |
| Nov 11, 2025 | 29.45 | 31.70 | 29.45 | 30.70 | 30.70 | 4.78% | 47,127,960 |
| Nov 10, 2025 | 28.95 | 29.50 | 28.25 | 29.30 | 29.30 | 0.69% | 20,102,430 |
| Nov 7, 2025 | 28.40 | 29.55 | 27.90 | 29.10 | 29.10 | 2.46% | 20,682,350 |
| Nov 6, 2025 | 28.10 | 28.40 | 27.70 | 28.40 | 28.40 | 2.16% | 10,483,680 |
| Nov 5, 2025 | 28.25 | 28.25 | 27.50 | 27.80 | 27.80 | -2.28% | 17,721,300 |
| Nov 4, 2025 | 28.75 | 29.25 | 28.30 | 28.45 | 28.45 | -1.04% | 9,000,854 |
| Nov 3, 2025 | 29.05 | 29.20 | 28.60 | 28.75 | 28.75 | -1.54% | 8,193,457 |
| Oct 31, 2025 | 30.30 | 30.35 | 28.95 | 29.20 | 29.20 | -3.31% | 15,019,390 |
| 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% | 13,799,980 |
| Oct 27, 2025 | 31.50 | 31.90 | 30.55 | 30.70 | 30.70 | -0.65% | 12,709,040 |
| Oct 23, 2025 | 30.05 | 31.50 | 29.75 | 30.90 | 30.90 | 2.32% | 17,984,050 |
| Oct 22, 2025 | 29.80 | 30.70 | 29.75 | 30.20 | 30.20 | 2.20% | 12,465,700 |
| 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% | 17,087,960 |
| 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% | 12,345,480 |
| Oct 13, 2025 | 29.15 | 29.40 | 28.50 | 29.20 | 29.20 | -2.18% | 11,054,770 |
| Oct 9, 2025 | 29.75 | 30.25 | 29.50 | 29.85 | 29.85 | 1.19% | 14,865,790 |
| Oct 8, 2025 | 28.85 | 29.55 | 28.85 | 29.50 | 29.50 | 2.79% | 12,818,820 |
| Oct 7, 2025 | 27.50 | 29.10 | 27.35 | 28.70 | 28.70 | 4.36% | 15,434,240 |
| Oct 3, 2025 | 28.25 | 28.35 | 27.40 | 27.50 | 27.50 | -3.00% | 14,948,400 |
| Oct 2, 2025 | 29.40 | 29.55 | 28.30 | 28.35 | 28.35 | -2.91% | 13,136,460 |
| 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% | 11,534,030 |
| Sep 26, 2025 | 29.60 | 29.85 | 29.05 | 29.30 | 29.30 | -1.35% | 11,160,050 |
| Sep 25, 2025 | 28.70 | 30.00 | 28.70 | 29.70 | 29.70 | 3.85% | 21,725,920 |
| 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% | 16,687,240 |
| 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 |