Formosa Chemicals & Fibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	45.35	45.35	44.30	44.45	44.45	-1.11%	11,491,969
May 14, 2026	46.05	46.10	44.80	44.95	44.95	-2.49%	19,735,831
May 13, 2026	47.00	47.40	46.10	46.10	46.10	-2.02%	13,784,781
May 12, 2026	48.10	48.20	46.70	47.05	47.05	-1.57%	13,453,186
May 11, 2026	46.30	48.75	46.30	47.80	47.80	1.81%	23,048,519
May 8, 2026	50.00	50.10	46.60	46.95	46.95	-5.06%	42,262,894
May 7, 2026	51.00	51.10	49.40	49.45	49.45	-3.04%	28,788,176
May 6, 2026	52.30	52.90	50.80	51.00	51.00	-1.54%	21,291,741
May 5, 2026	51.00	52.40	50.80	51.80	51.80	1.97%	21,769,575
May 4, 2026	52.00	52.00	50.70	50.80	50.80	-2.87%	21,143,460
Apr 30, 2026	53.00	53.30	51.20	52.30	52.30	-0.38%	29,865,338
Apr 29, 2026	52.10	54.50	51.70	52.50	52.50	2.14%	49,498,087
Apr 28, 2026	51.20	52.50	50.70	51.40	51.40	1.98%	24,399,696
Apr 27, 2026	49.35	51.40	49.25	50.40	50.40	2.13%	26,837,648
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%	39,865,978
Apr 22, 2026	50.80	51.40	50.30	50.60	50.60	0.20%	22,887,267
Apr 21, 2026	50.70	51.10	49.80	50.50	50.50	-	22,081,649
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%	34,183,302
Apr 15, 2026	55.00	55.00	49.60	50.40	50.40	-7.69%	84,083,454
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%	35,978,689
Apr 7, 2026	45.35	47.30	45.20	45.60	45.60	1.45%	33,966,811
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%	81,769,465
Mar 13, 2026	41.85	42.65	40.90	41.70	41.70	-2.23%	41,517,030
Mar 12, 2026	44.00	44.30	42.05	42.65	42.65	-3.07%	33,215,591
Mar 11, 2026	44.40	44.40	42.95	44.00	44.00	-0.56%	33,104,694
Mar 10, 2026	43.50	44.65	42.55	44.25	44.25	2.79%	36,177,097
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%	46,537,129
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