Formosa Laboratories, Inc. (TPE:4746)
Taiwan · Delayed Price · Currency is TWD 49.35
-0.35 (-0.70%)
Jul 30, 2026, 1:30 PM CST
Formosa Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 50.90 | 51.00 | 48.50 | 49.70 | 49.70 | -1.58% | 1,082,816 |
| Jul 28, 2026 | 50.70 | 51.10 | 50.20 | 50.50 | 50.50 | -2.13% | 592,308 |
| Jul 27, 2026 | 51.20 | 51.70 | 50.70 | 51.60 | 51.60 | 0.78% | 244,752 |
| Jul 24, 2026 | 51.40 | 51.80 | 50.70 | 51.20 | 51.20 | -0.97% | 672,730 |
| Jul 23, 2026 | 52.70 | 52.70 | 51.40 | 51.70 | 51.70 | -0.77% | 436,890 |
| Jul 22, 2026 | 52.90 | 53.80 | 51.80 | 52.10 | 52.10 | - | 493,994 |
| Jul 21, 2026 | 51.60 | 52.90 | 51.60 | 52.10 | 52.10 | 1.36% | 503,257 |
| Jul 20, 2026 | 52.10 | 53.00 | 51.40 | 51.40 | 51.40 | -1.15% | 394,076 |
| Jul 17, 2026 | 53.00 | 53.00 | 51.90 | 52.00 | 52.00 | -1.89% | 500,995 |
| Jul 16, 2026 | 53.70 | 54.00 | 52.90 | 53.00 | 53.00 | -1.67% | 252,851 |
| Jul 15, 2026 | 53.40 | 53.90 | 52.40 | 53.90 | 53.90 | 3.06% | 398,905 |
| Jul 14, 2026 | 53.80 | 53.80 | 51.80 | 52.30 | 52.30 | -2.79% | 671,902 |
| Jul 13, 2026 | 55.00 | 55.00 | 53.30 | 53.80 | 53.80 | -1.82% | 537,805 |
| Jul 9, 2026 | 56.30 | 56.30 | 54.70 | 54.80 | 54.80 | -1.97% | 650,050 |
| Jul 8, 2026 | 56.50 | 56.50 | 55.20 | 55.90 | 55.90 | -0.36% | 689,614 |
| Jul 7, 2026 | 55.40 | 56.70 | 55.20 | 56.10 | 56.10 | 1.81% | 1,596,097 |
| Jul 6, 2026 | 55.30 | 56.70 | 54.80 | 55.10 | 55.10 | 1.29% | 2,015,316 |
| Jul 3, 2026 | 53.10 | 55.10 | 53.10 | 54.40 | 54.40 | 1.68% | 1,172,456 |
| Jul 2, 2026 | 53.70 | 53.70 | 52.60 | 53.50 | 53.50 | -0.37% | 533,076 |
| Jul 1, 2026 | 53.90 | 54.60 | 53.00 | 53.70 | 53.70 | -0.37% | 1,127,703 |
| Jun 30, 2026 | 53.00 | 54.00 | 53.00 | 53.90 | 53.90 | 1.70% | 997,622 |
| Jun 29, 2026 | 51.20 | 53.10 | 51.20 | 53.00 | 53.00 | 4.33% | 853,386 |
| Jun 26, 2026 | 52.40 | 52.40 | 50.70 | 50.80 | 50.80 | -2.31% | 661,420 |
| Jun 25, 2026 | 53.20 | 53.20 | 51.70 | 52.00 | 52.00 | -1.14% | 487,403 |
| Jun 24, 2026 | 52.20 | 53.40 | 51.50 | 52.60 | 52.60 | 1.74% | 957,863 |
| Jun 23, 2026 | 52.50 | 52.50 | 51.60 | 51.70 | 51.70 | -1.52% | 570,370 |
| Jun 22, 2026 | 52.30 | 53.10 | 52.30 | 52.50 | 52.50 | 0.38% | 576,439 |
| Jun 18, 2026 | 52.80 | 53.30 | 51.80 | 52.30 | 52.30 | 0.19% | 705,842 |
| Jun 17, 2026 | 51.30 | 52.90 | 51.20 | 52.20 | 52.20 | 1.75% | 522,325 |
| Jun 16, 2026 | 52.30 | 52.40 | 51.30 | 51.30 | 51.30 | -0.97% | 446,085 |
| Jun 15, 2026 | 52.60 | 52.60 | 51.80 | 51.80 | 51.80 | 0.58% | 335,495 |
| Jun 12, 2026 | 51.40 | 52.20 | 51.30 | 51.50 | 51.50 | 0.98% | 453,557 |
| Jun 11, 2026 | 51.50 | 51.50 | 50.30 | 51.00 | 51.00 | -1.54% | 935,487 |
| Jun 10, 2026 | 53.00 | 53.00 | 51.40 | 51.80 | 51.80 | -0.96% | 620,523 |
| Jun 9, 2026 | 52.50 | 53.70 | 52.20 | 52.30 | 52.30 | -0.38% | 684,391 |
| Jun 8, 2026 | 51.20 | 52.60 | 50.60 | 52.50 | 52.50 | -1.32% | 865,597 |
| Jun 5, 2026 | 53.10 | 53.70 | 52.30 | 53.20 | 53.20 | 0.19% | 508,795 |
| Jun 4, 2026 | 52.70 | 53.50 | 52.30 | 53.10 | 53.10 | 1.14% | 630,965 |
| Jun 3, 2026 | 52.50 | 52.70 | 51.90 | 52.50 | 52.50 | 0.38% | 678,580 |
| Jun 2, 2026 | 53.30 | 53.30 | 51.80 | 52.30 | 52.30 | -1.88% | 941,618 |
| Jun 1, 2026 | 52.40 | 53.80 | 51.30 | 53.30 | 53.30 | 2.11% | 1,485,591 |
| May 29, 2026 | 50.80 | 52.70 | 50.70 | 52.20 | 52.20 | 3.78% | 1,449,359 |
| May 28, 2026 | 50.50 | 51.20 | 50.10 | 50.30 | 50.30 | -0.98% | 977,020 |
| May 27, 2026 | 51.80 | 51.80 | 50.50 | 50.80 | 50.80 | -0.78% | 1,088,719 |
| May 26, 2026 | 51.10 | 51.90 | 51.00 | 51.20 | 51.20 | -0.19% | 728,267 |
| May 25, 2026 | 52.50 | 52.60 | 51.20 | 51.30 | 51.30 | -1.91% | 1,625,202 |
| May 22, 2026 | 53.10 | 53.10 | 52.20 | 52.30 | 52.30 | -1.51% | 626,962 |
| May 21, 2026 | 52.60 | 53.50 | 52.10 | 53.10 | 53.10 | 2.91% | 767,362 |
| May 20, 2026 | 51.80 | 52.10 | 51.30 | 51.60 | 51.60 | - | 425,799 |
| May 19, 2026 | 52.10 | 52.90 | 51.50 | 51.60 | 51.60 | -0.58% | 725,527 |