Formosa Chemicals & Fibre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	52.50	57.70	51.30	57.70	-	9.90%	67,308,726
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
May 26, 2026	44.75	45.75	44.20	44.50	44.00	-1.00%	15,263,950
May 25, 2026	45.55	45.55	44.25	44.95	44.44	-1.32%	17,590,320
May 22, 2026	45.50	45.75	45.15	45.55	45.04	0.22%	11,219,990
May 21, 2026	44.80	45.70	44.80	45.45	44.94	2.02%	10,223,380
May 20, 2026	45.00	45.25	44.25	44.55	44.05	-0.78%	12,830,590
May 19, 2026	45.20	45.95	44.90	44.90	44.39	-0.77%	15,639,590
May 18, 2026	44.45	45.30	43.65	45.25	44.74	1.80%	19,494,870
May 15, 2026	45.35	45.35	44.30	44.45	43.95	-1.11%	11,530,950
May 14, 2026	46.05	46.10	44.80	44.95	44.44	-2.49%	19,735,830
May 13, 2026	47.00	47.40	46.10	46.10	45.58	-2.02%	13,784,780
May 12, 2026	48.10	48.20	46.70	47.05	46.52	-1.57%	13,453,180
May 11, 2026	46.30	48.75	46.30	47.80	47.26	1.81%	23,048,510
May 8, 2026	50.00	50.10	46.60	46.95	46.42	-5.06%	42,262,890
May 7, 2026	51.00	51.10	49.40	49.45	48.89	-3.04%	28,788,170
May 6, 2026	52.30	52.90	50.80	51.00	50.43	-1.54%	21,291,740
May 5, 2026	51.00	52.40	50.80	51.80	51.22	1.97%	21,769,570
May 4, 2026	52.00	52.00	50.70	50.80	50.23	-2.87%	21,143,460
Apr 30, 2026	53.00	53.30	51.20	52.30	51.71	-0.38%	29,865,330
Apr 29, 2026	52.10	54.50	51.70	52.50	51.91	2.14%	49,498,080
Apr 28, 2026	51.20	52.50	50.70	51.40	50.82	1.98%	24,399,690
Apr 27, 2026	49.35	51.40	49.25	50.40	49.83	2.13%	26,837,640
Apr 24, 2026	49.50	50.30	48.15	49.35	48.79	-0.10%	18,958,970
Apr 23, 2026	50.60	50.90	47.80	49.40	48.84	-2.37%	39,865,970
Apr 22, 2026	50.80	51.40	50.30	50.60	50.03	0.20%	22,887,260
Apr 21, 2026	50.70	51.10	49.80	50.50	49.93	-	22,081,640
Apr 20, 2026	51.50	51.90	49.95	50.50	49.93	-0.98%	20,320,530
Apr 17, 2026	52.10	53.00	50.50	51.00	50.43	-2.11%	25,759,660
Apr 16, 2026	50.60	52.50	49.95	52.10	51.51	3.37%	34,183,300
Apr 15, 2026	55.00	55.00	49.60	50.40	49.83	-7.69%	84,083,450
Apr 14, 2026	49.90	54.90	49.00	54.60	53.99	9.31%	118,775,700