Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan · Delayed Price · Currency is TWD 77.60
+1.80 (2.37%)
Oct 8, 2026, 1:30 PM CST
Formosa Chemicals & Fibre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 76.30 | 79.10 | 75.50 | 77.60 | 77.60 | 2.37% | 82,359,461 |
| Oct 7, 2026 | 72.50 | 77.10 | 72.30 | 75.80 | 75.80 | 3.84% | 61,381,552 |
| Oct 6, 2026 | 72.20 | 73.40 | 70.80 | 73.00 | 73.00 | 1.96% | 28,012,096 |
| Oct 5, 2026 | 71.70 | 73.00 | 70.90 | 71.60 | 71.60 | -0.14% | 27,123,406 |
| Oct 2, 2026 | 68.80 | 72.60 | 68.20 | 71.70 | 71.70 | 5.91% | 56,653,992 |
| Oct 1, 2026 | 69.40 | 70.90 | 67.50 | 67.70 | 67.70 | -2.87% | 18,698,939 |
| Sep 30, 2026 | 68.30 | 70.50 | 67.60 | 69.70 | 69.70 | 3.26% | 32,967,994 |
| Sep 29, 2026 | 67.10 | 71.40 | 67.10 | 67.50 | 67.50 | 0.75% | 25,578,827 |
| Sep 24, 2026 | 65.00 | 67.20 | 63.80 | 67.00 | 67.00 | 2.45% | 17,555,366 |
| Sep 23, 2026 | 67.00 | 67.20 | 65.10 | 65.40 | 65.40 | -1.65% | 15,805,076 |
| Sep 22, 2026 | 68.40 | 69.20 | 66.50 | 66.50 | 66.50 | -1.92% | 20,038,232 |
| Sep 21, 2026 | 68.30 | 69.00 | 67.60 | 67.80 | 67.80 | -2.45% | 9,958,720 |
| Sep 20, 2026 | 69.10 | 72.30 | 67.10 | 69.50 | 69.50 | 2.06% | 2,652,131 |
| Sep 18, 2026 | 69.10 | 69.20 | 67.10 | 68.10 | 68.10 | -0.73% | 24,359,131 |
| Sep 17, 2026 | 66.30 | 68.70 | 66.10 | 68.60 | 68.60 | 4.26% | 22,116,657 |
| Sep 16, 2026 | 66.10 | 67.70 | 65.40 | 65.80 | 65.80 | - | 15,902,772 |
| Sep 15, 2026 | 66.60 | 66.80 | 64.90 | 65.80 | 65.80 | -2.66% | 23,789,944 |
| Sep 14, 2026 | 70.50 | 70.50 | 66.20 | 67.60 | 67.60 | -3.70% | 27,922,318 |
| Sep 11, 2026 | 70.40 | 71.80 | 69.80 | 70.20 | 70.20 | -1.54% | 18,556,570 |
| Sep 10, 2026 | 72.00 | 72.70 | 70.30 | 71.30 | 71.30 | -0.70% | 22,295,065 |
| Sep 9, 2026 | 70.90 | 73.50 | 70.20 | 71.80 | 71.80 | 1.70% | 37,249,918 |
| Sep 8, 2026 | 72.60 | 72.60 | 70.10 | 70.60 | 70.60 | -1.81% | 24,157,597 |
| Sep 7, 2026 | 70.20 | 75.10 | 69.90 | 71.90 | 71.90 | 3.01% | 57,918,008 |
| Sep 4, 2026 | 70.00 | 70.80 | 67.40 | 69.80 | 69.80 | 0.14% | 41,291,535 |
| Sep 3, 2026 | 72.10 | 78.20 | 69.30 | 69.70 | 69.70 | -4.26% | 82,419,512 |
| Sep 2, 2026 | 74.50 | 74.70 | 70.50 | 72.80 | 72.80 | -2.02% | 62,533,246 |
| Sep 1, 2026 | 69.30 | 74.90 | 67.30 | 74.30 | 74.30 | 8.78% | 118,919,742 |
| Aug 31, 2026 | 62.00 | 68.30 | 61.90 | 68.30 | 68.30 | 9.98% | 71,162,602 |
| Aug 28, 2026 | 63.50 | 64.20 | 62.00 | 62.10 | 62.10 | -1.74% | 23,816,854 |
| Aug 27, 2026 | 61.00 | 64.20 | 60.10 | 63.20 | 63.20 | 4.81% | 38,108,484 |
| 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% | 26,655,899 |
| Aug 13, 2026 | 60.30 | 61.10 | 59.00 | 59.50 | 59.50 | -0.17% | 21,357,549 |
| 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% | 25,672,952 |
| 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% | 25,180,356 |
| 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% | 44,369,647 |