Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan · Delayed Price · Currency is TWD 58.10
-0.50 (-0.85%)
Aug 6, 2026, 1:30 PM CST
Formosa Chemicals & Fibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 58.20 | 59.10 | 57.70 | 58.10 | 58.10 | -0.85% | 13,521,600 |
| Aug 5, 2026 | 59.40 | 61.00 | 58.40 | 58.60 | 58.60 | 0.69% | 25,134,030 |
| Aug 4, 2026 | 55.50 | 59.30 | 55.50 | 58.20 | 58.20 | 3.37% | 28,720,049 |
| Aug 3, 2026 | 56.60 | 57.30 | 55.60 | 56.30 | 56.30 | -1.92% | 28,925,031 |
| Jul 31, 2026 | 60.00 | 61.30 | 56.70 | 57.40 | 57.40 | 1.77% | 47,176,584 |
| Jul 30, 2026 | 59.50 | 59.80 | 55.80 | 56.40 | 56.40 | -3.59% | 44,328,040 |
| Jul 29, 2026 | 61.40 | 62.00 | 56.60 | 58.50 | 58.50 | -3.94% | 50,569,880 |
| Jul 28, 2026 | 61.80 | 62.80 | 60.70 | 60.90 | 60.90 | -6.31% | 39,695,600 |
| Jul 27, 2026 | 65.90 | 67.40 | 62.60 | 65.00 | 65.00 | -3.70% | 50,802,490 |
| Jul 24, 2026 | 72.00 | 72.60 | 66.80 | 67.50 | 67.50 | -5.86% | 80,139,162 |
| Jul 23, 2026 | 71.70 | 77.60 | 70.80 | 71.70 | 71.70 | 1.56% | 160,401,362 |
| Jul 22, 2026 | 68.80 | 73.50 | 68.30 | 70.60 | 70.60 | 2.92% | 93,784,620 |
| Jul 21, 2026 | 65.00 | 70.40 | 64.80 | 68.60 | 68.60 | 6.85% | 74,799,490 |
| Jul 20, 2026 | 67.20 | 67.40 | 63.70 | 64.20 | 64.20 | -2.87% | 52,371,010 |
| Jul 17, 2026 | 67.50 | 70.50 | 65.40 | 66.10 | 66.10 | -4.06% | 81,696,148 |
| Jul 16, 2026 | 71.00 | 73.00 | 68.40 | 68.90 | 68.90 | -2.68% | 110,654,348 |
| 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 |