Formosa Laboratories, Inc. (TPE:4746)
Taiwan · Delayed Price · Currency is TWD 54.30
-0.50 (-0.91%)
May 8, 2026, 1:30 PM CST
Formosa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 55.30 | 55.50 | 53.80 | 54.30 | 54.30 | -0.91% | 917,961 |
| May 7, 2026 | 56.00 | 56.00 | 54.10 | 54.80 | 54.80 | -1.08% | 1,438,037 |
| May 6, 2026 | 55.30 | 56.20 | 54.40 | 55.40 | 55.40 | -1.25% | 1,704,426 |
| May 5, 2026 | 54.90 | 57.00 | 54.50 | 56.10 | 56.10 | 2.37% | 1,563,488 |
| May 4, 2026 | 54.20 | 55.10 | 53.90 | 54.80 | 54.80 | 1.29% | 747,667 |
| Apr 30, 2026 | 55.30 | 55.60 | 53.70 | 54.10 | 54.10 | -1.64% | 734,653 |
| Apr 29, 2026 | 55.10 | 56.20 | 54.90 | 55.00 | 55.00 | -1.08% | 957,563 |
| Apr 28, 2026 | 53.80 | 56.40 | 53.50 | 55.60 | 55.60 | 4.12% | 2,716,799 |
| Apr 27, 2026 | 51.40 | 53.90 | 50.50 | 53.40 | 53.40 | 4.30% | 1,348,772 |
| Apr 24, 2026 | 51.80 | 51.90 | 50.90 | 51.20 | 51.20 | -1.16% | 496,098 |
| Apr 23, 2026 | 53.40 | 53.40 | 51.10 | 51.80 | 51.80 | -2.45% | 958,582 |
| Apr 22, 2026 | 53.00 | 53.20 | 52.50 | 53.10 | 53.10 | 0.76% | 699,021 |
| Apr 21, 2026 | 53.30 | 53.30 | 52.40 | 52.70 | 52.70 | -0.75% | 654,817 |
| Apr 20, 2026 | 53.30 | 55.10 | 53.00 | 53.10 | 53.10 | 0.76% | 966,131 |
| Apr 17, 2026 | 53.60 | 53.70 | 52.60 | 52.70 | 52.70 | -1.68% | 578,804 |
| Apr 16, 2026 | 53.40 | 54.10 | 53.40 | 53.60 | 53.60 | 0.94% | 775,468 |
| Apr 15, 2026 | 52.30 | 53.50 | 52.30 | 53.10 | 53.10 | 1.72% | 931,427 |
| Apr 14, 2026 | 52.60 | 52.80 | 51.80 | 52.20 | 52.20 | - | 555,745 |
| Apr 13, 2026 | 51.40 | 52.40 | 50.80 | 52.20 | 52.20 | 1.56% | 675,513 |
| Apr 10, 2026 | 53.50 | 53.50 | 51.30 | 51.40 | 51.40 | -3.75% | 1,724,734 |
| Apr 9, 2026 | 55.00 | 55.20 | 52.80 | 53.40 | 53.40 | -2.02% | 1,190,899 |
| Apr 8, 2026 | 55.20 | 55.60 | 54.50 | 54.50 | 54.50 | 0.18% | 656,376 |
| Apr 7, 2026 | 55.80 | 55.80 | 54.20 | 54.40 | 54.40 | -2.16% | 683,434 |
| Apr 2, 2026 | 56.10 | 56.90 | 55.60 | 55.60 | 55.60 | -0.71% | 850,485 |
| Apr 1, 2026 | 55.30 | 56.50 | 54.30 | 56.00 | 56.00 | 4.48% | 986,092 |
| Mar 31, 2026 | 54.70 | 55.80 | 53.60 | 53.60 | 53.60 | -2.01% | 661,233 |
| Mar 30, 2026 | 54.70 | 56.30 | 53.70 | 54.70 | 54.70 | - | 916,904 |
| Mar 27, 2026 | 53.50 | 54.90 | 53.50 | 54.70 | 54.70 | 0.55% | 482,536 |
| Mar 26, 2026 | 56.00 | 57.10 | 54.40 | 54.40 | 54.40 | -1.63% | 1,273,715 |
| Mar 25, 2026 | 55.90 | 55.90 | 54.80 | 55.30 | 55.30 | 0.91% | 561,582 |
| Mar 24, 2026 | 56.60 | 56.60 | 54.20 | 54.80 | 54.80 | -1.26% | 676,945 |
| Mar 23, 2026 | 53.40 | 56.00 | 52.70 | 55.50 | 55.50 | 1.83% | 1,151,319 |
| Mar 20, 2026 | 53.70 | 55.30 | 53.70 | 54.50 | 54.50 | 1.68% | 841,046 |
| Mar 19, 2026 | 55.80 | 55.80 | 53.40 | 53.60 | 53.60 | -4.11% | 1,098,861 |
| Mar 18, 2026 | 56.00 | 56.50 | 55.20 | 55.90 | 55.90 | 1.08% | 645,519 |
| Mar 17, 2026 | 54.80 | 55.80 | 54.70 | 55.30 | 55.30 | 1.47% | 648,510 |
| Mar 16, 2026 | 55.50 | 55.60 | 53.70 | 54.50 | 54.50 | -1.09% | 1,184,506 |
| Mar 13, 2026 | 52.50 | 55.90 | 51.50 | 55.10 | 55.10 | 7.62% | 2,308,651 |
| Mar 12, 2026 | 52.80 | 52.80 | 50.80 | 51.20 | 51.20 | -2.10% | 872,822 |
| Mar 11, 2026 | 51.90 | 53.70 | 51.70 | 52.30 | 52.30 | 1.16% | 596,873 |
| Mar 10, 2026 | 51.00 | 52.20 | 50.80 | 51.70 | 51.70 | 2.38% | 677,382 |
| Mar 9, 2026 | 51.30 | 51.50 | 50.00 | 50.50 | 50.50 | -4.17% | 1,126,395 |
| Mar 6, 2026 | 52.90 | 53.40 | 52.10 | 52.70 | 52.70 | -2.04% | 781,040 |
| Mar 5, 2026 | 53.60 | 54.20 | 52.80 | 53.80 | 53.80 | 2.48% | 688,049 |
| Mar 4, 2026 | 53.70 | 53.70 | 51.70 | 52.50 | 52.50 | -3.31% | 944,869 |
| Mar 3, 2026 | 55.60 | 55.60 | 54.00 | 54.30 | 54.30 | -2.16% | 858,649 |
| Mar 2, 2026 | 56.00 | 56.50 | 55.50 | 55.50 | 55.50 | -2.12% | 914,502 |
| Feb 26, 2026 | 57.90 | 57.90 | 56.50 | 56.70 | 56.70 | -1.05% | 831,263 |
| Feb 25, 2026 | 57.60 | 59.30 | 57.20 | 57.30 | 57.30 | 0.88% | 992,530 |
| Feb 24, 2026 | 57.90 | 58.80 | 56.60 | 56.80 | 56.80 | -1.90% | 706,559 |