Formosa Chemicals & Fibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	57.00	59.00	55.20	55.20	55.20	-2.30%	59,996,221
Jun 3, 2026	56.50	57.80	53.80	56.50	56.50	3.86%	68,914,458
Jun 2, 2026	54.00	56.90	52.80	54.40	54.40	1.12%	93,193,840
Jun 1, 2026	51.40	54.50	50.00	53.80	53.80	7.82%	74,407,420
May 29, 2026	45.95	49.90	45.80	49.90	49.90	9.91%	67,125,982
May 28, 2026	46.80	46.85	45.05	45.40	45.40	-0.11%	29,531,137
May 27, 2026	45.00	45.85	44.75	45.45	45.45	2.13%	20,351,050
May 26, 2026	44.75	45.75	44.20	44.50	44.50	-1.00%	15,263,951
May 25, 2026	45.55	45.55	44.25	44.95	44.95	-1.32%	17,590,320
May 22, 2026	45.50	45.75	45.15	45.55	45.55	0.22%	11,219,996
May 21, 2026	44.80	45.70	44.80	45.45	45.45	2.02%	10,223,386
May 20, 2026	45.00	45.25	44.25	44.55	44.55	-0.78%	12,830,593
May 19, 2026	45.20	45.95	44.90	44.90	44.90	-0.77%	15,639,590
May 18, 2026	44.45	45.30	43.65	45.25	45.25	1.80%	19,494,877
May 15, 2026	45.35	45.35	44.30	44.45	44.45	-1.11%	11,530,950
May 14, 2026	46.05	46.10	44.80	44.95	44.95	-2.49%	19,735,830
May 13, 2026	47.00	47.40	46.10	46.10	46.10	-2.02%	13,784,780
May 12, 2026	48.10	48.20	46.70	47.05	47.05	-1.57%	13,453,180
May 11, 2026	46.30	48.75	46.30	47.80	47.80	1.81%	23,048,510
May 8, 2026	50.00	50.10	46.60	46.95	46.95	-5.06%	42,262,890
May 7, 2026	51.00	51.10	49.40	49.45	49.45	-3.04%	28,788,170
May 6, 2026	52.30	52.90	50.80	51.00	51.00	-1.54%	21,291,740
May 5, 2026	51.00	52.40	50.80	51.80	51.80	1.97%	21,769,570
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%	29,865,330
Apr 29, 2026	52.10	54.50	51.70	52.50	52.50	2.14%	49,498,080
Apr 28, 2026	51.20	52.50	50.70	51.40	51.40	1.98%	24,399,690
Apr 27, 2026	49.35	51.40	49.25	50.40	50.40	2.13%	26,837,640
Apr 24, 2026	49.50	50.30	48.15	49.35	49.35	-0.10%	18,958,970
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%	20,320,530
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%	118,775,700
Apr 13, 2026	46.10	49.95	46.00	49.95	49.95	9.90%	90,396,260
Apr 10, 2026	46.10	46.20	44.90	45.45	45.45	-0.33%	18,559,420
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%	33,966,810
Apr 2, 2026	45.35	45.75	44.65	44.95	44.95	-0.77%	24,161,140
Apr 1, 2026	44.65	46.15	44.60	45.30	45.30	0.78%	41,315,250
Mar 31, 2026	50.20	51.00	44.60	44.95	44.95	-7.61%	130,802,800
Mar 30, 2026	44.55	48.65	44.05	48.65	48.65	9.94%	116,567,700
Mar 27, 2026	45.50	45.85	43.90	44.25	44.25	-1.88%	28,950,620
Mar 26, 2026	43.15	46.35	43.15	45.10	45.10	5.25%	46,896,630
Mar 25, 2026	43.95	44.25	42.25	42.85	42.85	-0.35%	29,588,450
Mar 24, 2026	43.70	44.40	42.20	43.00	43.00	-0.23%	21,526,920