Formosa Laboratories, Inc. (TPE:4746)
Taiwan · Delayed Price · Currency is TWD 57.30
-0.80 (-1.38%)
Jan 22, 2026, 12:58 PM CST
Formosa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 58.50 | 58.70 | 57.40 | 58.10 | 58.10 | -0.85% | 897,086 |
| Jan 20, 2026 | 59.80 | 60.20 | 58.50 | 58.60 | 58.60 | -2.01% | 1,092,631 |
| Jan 19, 2026 | 62.00 | 62.00 | 59.40 | 59.80 | 59.80 | -1.32% | 796,444 |
| Jan 16, 2026 | 60.70 | 62.20 | 60.40 | 60.60 | 60.60 | 0.83% | 905,335 |
| Jan 15, 2026 | 59.80 | 60.40 | 59.40 | 60.10 | 60.10 | 0.67% | 434,566 |
| Jan 14, 2026 | 59.40 | 60.50 | 59.40 | 59.70 | 59.70 | 0.84% | 741,719 |
| Jan 13, 2026 | 58.50 | 59.40 | 58.30 | 59.20 | 59.20 | 1.54% | 565,918 |
| Jan 12, 2026 | 60.20 | 60.30 | 58.20 | 58.30 | 58.30 | -2.18% | 1,007,002 |
| Jan 9, 2026 | 60.00 | 60.50 | 59.10 | 59.60 | 59.60 | -0.33% | 333,027 |
| Jan 8, 2026 | 60.00 | 60.90 | 59.50 | 59.80 | 59.80 | 0.34% | 476,812 |
| Jan 7, 2026 | 58.30 | 59.70 | 58.30 | 59.60 | 59.60 | 2.23% | 378,430 |
| Jan 6, 2026 | 59.00 | 59.70 | 58.00 | 58.30 | 58.30 | - | 578,746 |
| Jan 5, 2026 | 59.50 | 59.50 | 58.20 | 58.30 | 58.30 | -2.02% | 779,614 |
| Jan 2, 2026 | 59.50 | 60.50 | 59.40 | 59.50 | 59.50 | 0.34% | 460,861 |
| Dec 31, 2025 | 60.00 | 60.20 | 59.30 | 59.30 | 59.30 | -0.84% | 242,540 |
| Dec 30, 2025 | 60.40 | 60.40 | 59.30 | 59.80 | 59.80 | -0.83% | 421,132 |
| Dec 29, 2025 | 61.30 | 61.30 | 60.20 | 60.30 | 60.30 | -0.50% | 260,499 |
| Dec 26, 2025 | 62.20 | 62.20 | 60.60 | 60.60 | 60.60 | -1.30% | 333,345 |
| Dec 24, 2025 | 62.40 | 62.50 | 61.30 | 61.40 | 61.40 | -0.32% | 218,091 |
| Dec 23, 2025 | 62.00 | 63.00 | 61.50 | 61.60 | 61.60 | 0.16% | 470,642 |
| Dec 22, 2025 | 61.50 | 62.00 | 61.20 | 61.50 | 61.50 | 0.99% | 239,081 |
| Dec 19, 2025 | 60.50 | 61.40 | 60.30 | 60.90 | 60.90 | 1.00% | 233,558 |
| Dec 18, 2025 | 60.20 | 61.20 | 60.10 | 60.30 | 60.30 | 0.17% | 281,696 |
| Dec 17, 2025 | 60.00 | 60.50 | 60.00 | 60.20 | 60.20 | 1.18% | 235,306 |
| Dec 16, 2025 | 60.20 | 60.30 | 59.00 | 59.50 | 59.50 | -1.65% | 715,682 |
| Dec 15, 2025 | 60.50 | 60.80 | 59.90 | 60.50 | 60.50 | - | 333,275 |
| Dec 12, 2025 | 61.70 | 61.70 | 60.40 | 60.50 | 60.50 | -2.10% | 609,666 |
| Dec 11, 2025 | 61.50 | 62.50 | 61.50 | 61.80 | 61.80 | 1.31% | 349,638 |
| Dec 10, 2025 | 61.60 | 62.20 | 60.80 | 61.00 | 61.00 | -0.97% | 371,150 |
| Dec 9, 2025 | 61.80 | 62.10 | 61.50 | 61.60 | 61.60 | -0.48% | 332,202 |
| Dec 8, 2025 | 63.00 | 63.00 | 61.70 | 61.90 | 61.90 | -1.75% | 481,654 |
| Dec 5, 2025 | 63.80 | 63.90 | 62.70 | 63.00 | 63.00 | -1.72% | 435,776 |
| Dec 4, 2025 | 63.80 | 64.70 | 63.70 | 64.10 | 64.10 | 0.47% | 206,602 |
| Dec 3, 2025 | 64.90 | 65.10 | 63.80 | 63.80 | 63.80 | -1.39% | 312,114 |
| Dec 2, 2025 | 64.40 | 65.30 | 63.80 | 64.70 | 64.70 | 0.78% | 355,445 |
| Dec 1, 2025 | 64.60 | 65.80 | 63.70 | 64.20 | 64.20 | -1.38% | 282,988 |
| Nov 28, 2025 | 66.20 | 66.20 | 64.70 | 65.10 | 65.10 | -0.76% | 300,875 |
| Nov 27, 2025 | 66.30 | 66.60 | 64.90 | 65.60 | 65.60 | -0.46% | 330,004 |
| Nov 26, 2025 | 65.50 | 66.80 | 65.20 | 65.90 | 65.90 | 1.70% | 566,710 |
| Nov 25, 2025 | 63.90 | 65.40 | 63.50 | 64.80 | 64.80 | 2.21% | 421,126 |
| Nov 24, 2025 | 63.40 | 63.70 | 62.30 | 63.40 | 63.40 | 1.44% | 293,272 |
| Nov 21, 2025 | 62.80 | 63.50 | 62.00 | 62.50 | 62.50 | -0.64% | 441,874 |
| Nov 20, 2025 | 65.00 | 65.50 | 62.80 | 62.90 | 62.90 | -1.87% | 553,270 |
| Nov 19, 2025 | 65.70 | 65.90 | 63.60 | 64.10 | 64.10 | -2.29% | 514,858 |
| Nov 18, 2025 | 65.00 | 67.40 | 64.70 | 65.60 | 65.60 | 0.31% | 1,239,243 |
| Nov 17, 2025 | 65.90 | 66.10 | 64.60 | 65.40 | 65.40 | 0.77% | 766,920 |
| Nov 14, 2025 | 64.60 | 66.30 | 64.20 | 64.90 | 64.90 | - | 1,062,680 |
| Nov 13, 2025 | 63.50 | 66.90 | 63.50 | 64.90 | 64.90 | 4.17% | 1,770,650 |
| Nov 12, 2025 | 60.50 | 62.60 | 60.50 | 62.30 | 62.30 | 3.49% | 660,552 |
| Nov 11, 2025 | 59.70 | 61.50 | 59.70 | 60.20 | 60.20 | 0.84% | 501,995 |