Formosa Laboratories, Inc. (TPE:4746)
Taiwan · Delayed Price · Currency is TWD 45.55
-0.85 (-1.83%)
Sep 8, 2026, 1:30 PM CST
Formosa Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 45.45 | 46.70 | 45.15 | 46.40 | 46.40 | 2.32% | 862,572 |
| Sep 4, 2026 | 46.10 | 46.10 | 45.00 | 45.35 | 45.35 | -1.41% | 856,389 |
| Sep 3, 2026 | 47.70 | 47.95 | 46.00 | 46.00 | 46.00 | -3.56% | 1,197,379 |
| Sep 2, 2026 | 48.75 | 48.75 | 47.60 | 47.70 | 47.70 | -2.15% | 1,111,830 |
| Sep 1, 2026 | 48.70 | 49.10 | 48.45 | 48.75 | 48.75 | - | 692,302 |
| Aug 31, 2026 | 49.35 | 49.55 | 48.50 | 48.75 | 48.75 | -1.22% | 712,648 |
| Aug 28, 2026 | 49.85 | 50.10 | 49.25 | 49.35 | 49.35 | -0.80% | 503,577 |
| Aug 27, 2026 | 49.55 | 49.90 | 49.20 | 49.75 | 49.75 | 0.81% | 468,624 |
| Aug 26, 2026 | 49.50 | 49.55 | 49.10 | 49.35 | 49.35 | 0.61% | 384,713 |
| Aug 25, 2026 | 50.10 | 50.30 | 48.80 | 49.05 | 49.05 | -1.90% | 807,845 |
| Aug 24, 2026 | 50.70 | 51.20 | 49.90 | 50.00 | 50.00 | -1.77% | 977,032 |
| Aug 21, 2026 | 54.40 | 54.40 | 53.30 | 53.90 | 50.90 | - | 1,105,662 |
| Aug 20, 2026 | 53.00 | 54.60 | 52.40 | 53.90 | 50.90 | 3.65% | 1,114,489 |
| Aug 19, 2026 | 51.80 | 52.30 | 51.70 | 52.00 | 49.11 | -0.57% | 262,967 |
| Aug 18, 2026 | 52.90 | 52.90 | 51.70 | 52.30 | 49.39 | 0.19% | 339,088 |
| Aug 17, 2026 | 51.40 | 52.40 | 51.40 | 52.20 | 49.29 | 1.56% | 429,944 |
| Aug 14, 2026 | 52.50 | 53.00 | 51.20 | 51.40 | 48.54 | -3.75% | 1,081,093 |
| Aug 13, 2026 | 53.80 | 53.80 | 52.90 | 53.40 | 50.43 | -0.74% | 405,850 |
| Aug 12, 2026 | 55.40 | 55.50 | 53.00 | 53.80 | 50.81 | -2.18% | 604,591 |
| Aug 11, 2026 | 54.90 | 55.20 | 54.10 | 55.00 | 51.94 | 1.10% | 545,672 |
| Aug 10, 2026 | 54.80 | 54.80 | 53.30 | 54.40 | 51.37 | 0.74% | 503,711 |
| Aug 7, 2026 | 52.90 | 54.90 | 52.90 | 54.00 | 50.99 | 2.08% | 930,523 |
| Aug 6, 2026 | 52.70 | 53.00 | 52.40 | 52.90 | 49.96 | - | 309,425 |
| Aug 5, 2026 | 52.40 | 53.20 | 52.00 | 52.90 | 49.96 | 0.95% | 434,265 |
| Aug 4, 2026 | 51.90 | 52.60 | 51.30 | 52.40 | 49.48 | 0.96% | 536,091 |
| Aug 3, 2026 | 50.70 | 52.00 | 50.50 | 51.90 | 49.01 | 2.37% | 492,693 |
| Jul 31, 2026 | 50.90 | 51.90 | 50.40 | 50.70 | 47.88 | 2.74% | 759,332 |
| Jul 30, 2026 | 49.00 | 50.20 | 49.00 | 49.35 | 46.60 | -0.70% | 380,920 |
| Jul 29, 2026 | 50.90 | 51.00 | 48.50 | 49.70 | 46.93 | -1.58% | 1,082,816 |
| Jul 28, 2026 | 50.70 | 51.10 | 50.20 | 50.50 | 47.69 | -2.13% | 592,519 |
| Jul 27, 2026 | 51.20 | 51.70 | 50.70 | 51.60 | 48.73 | 0.78% | 245,763 |
| Jul 24, 2026 | 51.40 | 51.80 | 50.70 | 51.20 | 48.35 | -0.97% | 672,730 |
| Jul 23, 2026 | 52.70 | 52.70 | 51.40 | 51.70 | 48.82 | -0.77% | 437,236 |
| Jul 22, 2026 | 52.90 | 53.80 | 51.80 | 52.10 | 49.20 | - | 493,994 |
| Jul 21, 2026 | 51.60 | 52.90 | 51.60 | 52.10 | 49.20 | 1.36% | 503,257 |
| Jul 20, 2026 | 52.10 | 53.00 | 51.40 | 51.40 | 48.54 | -1.15% | 394,076 |
| Jul 17, 2026 | 53.00 | 53.00 | 51.90 | 52.00 | 49.11 | -1.89% | 500,995 |
| Jul 16, 2026 | 53.70 | 54.00 | 52.90 | 53.00 | 50.05 | -1.67% | 252,851 |
| Jul 15, 2026 | 53.40 | 53.90 | 52.40 | 53.90 | 50.90 | 3.06% | 398,905 |
| Jul 14, 2026 | 53.80 | 53.80 | 51.80 | 52.30 | 49.39 | -2.79% | 671,902 |
| Jul 13, 2026 | 55.00 | 55.00 | 53.30 | 53.80 | 50.81 | -1.82% | 537,805 |
| Jul 9, 2026 | 56.30 | 56.30 | 54.70 | 54.80 | 51.75 | -1.97% | 650,050 |
| Jul 8, 2026 | 56.50 | 56.50 | 55.20 | 55.90 | 52.79 | -0.36% | 689,614 |
| Jul 7, 2026 | 55.40 | 56.70 | 55.20 | 56.10 | 52.98 | 1.81% | 1,596,097 |
| Jul 6, 2026 | 55.30 | 56.70 | 54.80 | 55.10 | 52.03 | 1.29% | 2,015,316 |
| Jul 3, 2026 | 53.10 | 55.10 | 53.10 | 54.40 | 51.37 | 1.68% | 1,172,456 |
| Jul 2, 2026 | 53.70 | 53.70 | 52.60 | 53.50 | 50.52 | -0.37% | 533,076 |
| Jul 1, 2026 | 53.90 | 54.60 | 53.00 | 53.70 | 50.71 | -0.37% | 1,127,703 |
| Jun 30, 2026 | 53.00 | 54.00 | 53.00 | 53.90 | 50.90 | 1.70% | 997,622 |
| Jun 29, 2026 | 51.20 | 53.10 | 51.20 | 53.00 | 50.05 | 4.33% | 853,386 |