Formosa Chemicals & Fibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	49.50	50.30	48.15	49.35	49.35	-0.10%	18,958,977
Apr 23, 2026	50.60	50.90	47.80	49.40	49.40	-2.37%	39,865,970
Apr 22, 2026	50.80	51.40	50.30	50.60	50.60	0.20%	22,887,260
Apr 21, 2026	50.70	51.10	49.80	50.50	50.50	-	22,081,640
Apr 20, 2026	51.50	51.90	49.95	50.50	50.50	-0.98%	20,320,531
Apr 17, 2026	52.10	53.00	50.50	51.00	51.00	-2.11%	25,759,660
Apr 16, 2026	50.60	52.50	49.95	52.10	52.10	3.37%	34,183,300
Apr 15, 2026	55.00	55.00	49.60	50.40	50.40	-7.69%	84,083,450
Apr 14, 2026	49.90	54.90	49.00	54.60	54.60	9.31%	118,775,741
Apr 13, 2026	46.10	49.95	46.00	49.95	49.95	9.90%	90,396,267
Apr 10, 2026	46.10	46.20	44.90	45.45	45.45	-0.33%	18,559,421
Apr 9, 2026	45.30	46.90	45.05	45.60	45.60	1.11%	35,644,440
Apr 8, 2026	45.40	45.40	44.05	45.10	45.10	-1.10%	35,978,680
Apr 7, 2026	45.35	47.30	45.20	45.60	45.60	1.45%	33,930,190
Apr 2, 2026	45.35	45.75	44.65	44.95	44.95	-0.77%	24,161,144
Apr 1, 2026	44.65	46.15	44.60	45.30	45.30	0.78%	41,315,255
Mar 31, 2026	50.20	51.00	44.60	44.95	44.95	-7.61%	130,802,882
Mar 30, 2026	44.55	48.65	44.05	48.65	48.65	9.94%	116,567,725
Mar 27, 2026	45.50	45.85	43.90	44.25	44.25	-1.88%	28,950,627
Mar 26, 2026	43.15	46.35	43.15	45.10	45.10	5.25%	46,896,639
Mar 25, 2026	43.95	44.25	42.25	42.85	42.85	-0.35%	29,588,453
Mar 24, 2026	43.70	44.40	42.20	43.00	43.00	-0.23%	21,526,922
Mar 23, 2026	44.80	45.80	43.05	43.10	43.10	-6.00%	34,324,848
Mar 20, 2026	46.35	47.55	45.15	45.85	45.85	-1.61%	51,794,565
Mar 19, 2026	46.30	48.50	45.30	46.60	46.60	1.41%	71,286,763
Mar 18, 2026	44.90	46.20	44.65	45.95	45.95	3.96%	43,678,520
Mar 17, 2026	44.85	45.50	44.05	44.20	44.20	-0.90%	41,420,608
Mar 16, 2026	42.30	45.70	42.25	44.60	44.60	6.95%	81,769,460
Mar 13, 2026	41.85	42.65	40.90	41.70	41.70	-2.23%	41,448,090
Mar 12, 2026	44.00	44.30	42.05	42.65	42.65	-3.07%	33,171,140
Mar 11, 2026	44.40	44.40	42.95	44.00	44.00	-0.56%	33,035,130
Mar 10, 2026	43.50	44.65	42.55	44.25	44.25	2.79%	36,140,860
Mar 9, 2026	48.30	49.15	41.85	43.05	43.05	-6.41%	105,197,422
Mar 6, 2026	43.30	46.00	43.30	46.00	46.00	4.78%	46,458,790
Mar 5, 2026	45.20	45.45	43.00	43.90	43.90	0.80%	35,445,956
Mar 4, 2026	46.00	46.45	43.40	43.55	43.55	-7.14%	49,028,880
Mar 3, 2026	48.00	49.90	46.05	46.90	46.90	-2.70%	58,455,658
Mar 2, 2026	52.00	52.90	48.15	48.20	48.20	-5.49%	101,925,500
Feb 26, 2026	49.20	52.00	48.50	51.00	51.00	3.66%	134,891,600
Feb 25, 2026	45.70	49.20	45.40	49.20	49.20	9.94%	85,740,130
Feb 24, 2026	43.25	45.30	42.80	44.75	44.75	3.47%	47,662,091
Feb 23, 2026	43.35	44.00	42.40	43.25	43.25	2.37%	39,160,090
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