Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan · Delayed Price · Currency is TWD 63.00
+2.70 (4.48%)
Aug 27, 2026, 12:54 PM CST
Formosa Chemicals & Fibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 61.00 | 64.20 | 60.10 | 63.40 | - | 5.14% | 1,648,000 |
| Aug 26, 2026 | 57.90 | 60.90 | 57.70 | 60.30 | 60.30 | 3.97% | 28,271,104 |
| Aug 25, 2026 | 56.50 | 58.30 | 56.10 | 58.00 | 58.00 | 1.58% | 10,506,144 |
| Aug 24, 2026 | 59.90 | 60.50 | 56.30 | 57.10 | 57.10 | -4.99% | 33,373,804 |
| Aug 21, 2026 | 59.00 | 60.30 | 58.20 | 60.10 | 60.10 | 2.91% | 19,453,470 |
| Aug 20, 2026 | 57.30 | 60.10 | 57.30 | 58.40 | 58.40 | 3.00% | 23,649,150 |
| Aug 19, 2026 | 59.10 | 59.30 | 56.60 | 56.70 | 56.70 | -4.55% | 26,991,898 |
| Aug 18, 2026 | 59.00 | 61.40 | 59.00 | 59.40 | 59.40 | 0.17% | 25,250,177 |
| Aug 17, 2026 | 60.40 | 61.70 | 59.10 | 59.30 | 59.30 | -1.98% | 19,032,496 |
| Aug 14, 2026 | 60.10 | 61.50 | 59.00 | 60.50 | 60.50 | 1.68% | 26,617,360 |
| Aug 13, 2026 | 60.30 | 61.10 | 59.00 | 59.50 | 59.50 | -0.17% | 21,317,990 |
| Aug 12, 2026 | 58.70 | 60.00 | 58.70 | 59.60 | 59.60 | 2.41% | 20,142,286 |
| Aug 11, 2026 | 58.60 | 58.90 | 56.80 | 58.20 | 58.20 | -1.02% | 19,953,382 |
| Aug 10, 2026 | 59.70 | 59.70 | 57.60 | 58.80 | 58.80 | -0.17% | 18,904,137 |
| Aug 7, 2026 | 59.30 | 60.50 | 58.10 | 58.90 | 58.90 | 1.38% | 25,672,950 |
| 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 |