Formosa Chemicals & Fibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	68.10	72.40	67.10	70.80	70.80	5.67%	123,945,100
Jul 14, 2026	65.30	67.20	63.80	67.00	67.00	3.08%	94,558,841
Jul 13, 2026	60.00	66.00	60.00	65.00	65.00	8.33%	96,160,170
Jul 9, 2026	64.70	64.70	59.40	60.00	60.00	-7.26%	59,118,264
Jul 8, 2026	63.80	66.40	63.40	64.70	64.70	2.21%	74,071,252
Jul 7, 2026	66.80	66.80	63.30	63.30	63.30	-6.36%	52,450,563
Jul 6, 2026	72.80	73.00	67.20	67.60	67.60	-0.59%	129,752,660
Jul 3, 2026	63.00	68.00	62.90	68.00	68.00	9.85%	97,646,905
Jul 2, 2026	55.50	61.90	55.10	61.90	61.90	9.95%	64,670,626
Jul 1, 2026	56.10	57.90	55.40	56.30	56.30	3.11%	33,344,130
Jun 30, 2026	55.60	56.70	54.00	54.60	54.60	-0.55%	22,440,083
Jun 29, 2026	54.40	55.50	53.10	54.90	54.90	1.29%	17,116,244
Jun 26, 2026	58.30	58.30	53.80	54.20	54.20	-8.91%	46,433,274
Jun 25, 2026	58.70	62.30	58.20	59.50	59.50	3.12%	83,820,012
Jun 24, 2026	52.50	57.70	51.30	57.70	57.70	9.90%	67,367,428
Jun 23, 2026	58.50	59.20	53.00	53.10	52.50	-5.52%	51,755,280
Jun 22, 2026	55.00	57.20	54.10	56.20	55.57	3.69%	33,297,275
Jun 18, 2026	54.60	55.20	53.70	54.20	53.59	0.93%	31,264,050
Jun 17, 2026	52.10	55.20	51.10	53.70	53.10	3.07%	33,486,420
Jun 16, 2026	52.80	55.00	51.80	52.10	51.51	0.97%	41,063,980
Jun 15, 2026	50.00	51.90	49.50	51.60	51.02	5.74%	28,349,050
Jun 12, 2026	47.25	49.10	47.20	48.80	48.25	5.51%	21,758,310
Jun 11, 2026	46.30	47.30	45.25	46.25	45.73	0.11%	16,325,160
Jun 10, 2026	47.70	48.35	46.15	46.20	45.68	-4.25%	24,802,520
Jun 9, 2026	48.60	49.35	48.10	48.25	47.71	-1.03%	24,440,661
Jun 8, 2026	49.65	50.70	48.00	48.75	48.20	-7.67%	29,772,803
Jun 5, 2026	54.90	55.00	51.60	52.80	52.21	-4.35%	32,740,040
Jun 4, 2026	57.00	59.00	55.20	55.20	54.58	-2.30%	59,996,220
Jun 3, 2026	56.50	57.80	53.80	56.50	55.86	3.86%	68,914,450
Jun 2, 2026	54.00	56.90	52.80	54.40	53.79	1.12%	93,193,840
Jun 1, 2026	51.40	54.50	50.00	53.80	53.19	7.82%	74,407,420
May 29, 2026	45.95	49.90	45.80	49.90	49.34	9.91%	67,125,980
May 28, 2026	46.80	46.85	45.05	45.40	44.89	-0.11%	29,531,130
May 27, 2026	45.00	45.85	44.75	45.45	44.94	2.13%	20,351,050
May 26, 2026	44.75	45.75	44.20	44.50	44.00	-1.00%	15,263,950
May 25, 2026	45.55	45.55	44.25	44.95	44.44	-1.32%	17,590,320
May 22, 2026	45.50	45.75	45.15	45.55	45.04	0.22%	11,219,990
May 21, 2026	44.80	45.70	44.80	45.45	44.94	2.02%	10,223,380
May 20, 2026	45.00	45.25	44.25	44.55	44.05	-0.78%	12,830,590
May 19, 2026	45.20	45.95	44.90	44.90	44.39	-0.77%	15,639,590
May 18, 2026	44.45	45.30	43.65	45.25	44.74	1.80%	19,494,870
May 15, 2026	45.35	45.35	44.30	44.45	43.95	-1.11%	11,530,950
May 14, 2026	46.05	46.10	44.80	44.95	44.44	-2.49%	19,735,830
May 13, 2026	47.00	47.40	46.10	46.10	45.58	-2.02%	13,784,780
May 12, 2026	48.10	48.20	46.70	47.05	46.52	-1.57%	13,453,180
May 11, 2026	46.30	48.75	46.30	47.80	47.26	1.81%	23,048,510
May 8, 2026	50.00	50.10	46.60	46.95	46.42	-5.06%	42,262,890
May 7, 2026	51.00	51.10	49.40	49.45	48.89	-3.04%	28,788,170
May 6, 2026	52.30	52.90	50.80	51.00	50.43	-1.54%	21,291,740
May 5, 2026	51.00	52.40	50.80	51.80	51.22	1.97%	21,769,570