Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	54.00	56.00	53.50	55.80	-	1.64%	3,700,562
Nov 17, 2025	53.30	55.30	53.20	54.90	54.90	3.20%	14,782,910
Nov 14, 2025	54.10	55.00	53.00	53.20	53.20	-3.27%	10,481,390
Nov 13, 2025	55.30	56.00	54.10	55.00	55.00	-0.54%	17,389,140
Nov 12, 2025	53.40	55.80	52.10	55.30	55.30	5.33%	28,288,200
Nov 11, 2025	51.50	54.50	51.50	52.50	52.50	1.16%	18,850,160
Nov 10, 2025	50.00	52.20	48.40	51.90	51.90	3.80%	18,990,650
Nov 7, 2025	47.50	50.80	47.00	50.00	50.00	4.49%	22,588,680
Nov 6, 2025	45.40	47.90	45.20	47.85	47.85	6.22%	13,386,290
Nov 5, 2025	44.00	45.30	43.55	45.05	45.05	1.24%	5,707,597
Nov 4, 2025	44.00	44.75	43.90	44.50	44.50	1.37%	4,803,343
Nov 3, 2025	45.00	45.20	43.65	43.90	43.90	-1.79%	3,678,214
Oct 31, 2025	45.85	45.95	44.60	44.70	44.70	-1.87%	5,252,941
Oct 30, 2025	45.70	45.85	44.70	45.55	45.55	0.66%	5,450,274
Oct 29, 2025	45.55	45.90	44.55	45.25	45.25	-0.66%	4,772,709
Oct 28, 2025	45.90	46.20	45.20	45.55	45.55	-0.55%	7,511,224
Oct 27, 2025	46.35	46.90	45.70	45.80	45.80	-1.51%	11,272,030
Oct 23, 2025	44.95	47.35	44.15	46.50	46.50	4.61%	17,277,700
Oct 22, 2025	43.50	44.80	43.35	44.45	44.45	2.18%	6,773,628
Oct 21, 2025	44.10	44.15	43.20	43.50	43.50	-0.80%	4,558,694
Oct 20, 2025	44.05	44.60	43.35	43.85	43.85	0.23%	4,953,884
Oct 17, 2025	42.75	44.05	42.25	43.75	43.75	1.98%	9,098,600
Oct 16, 2025	41.70	43.20	41.50	42.90	42.90	4.25%	11,780,620
Oct 15, 2025	40.80	42.00	40.35	41.15	41.15	0.86%	7,715,058
Oct 14, 2025	41.20	41.80	40.30	40.80	40.80	-	6,567,086
Oct 13, 2025	41.20	41.20	40.05	40.80	40.80	-3.09%	6,429,996
Oct 9, 2025	42.15	42.45	41.90	42.10	42.10	0.24%	6,401,548
Oct 8, 2025	40.75	42.10	40.55	42.00	42.00	3.45%	8,524,108
Oct 7, 2025	38.40	40.80	38.40	40.60	40.60	5.73%	8,673,448
Oct 3, 2025	39.55	39.55	38.35	38.40	38.40	-3.52%	6,923,222
Oct 2, 2025	40.70	40.80	39.60	39.80	39.80	-2.21%	4,131,887
Oct 1, 2025	40.60	41.25	40.50	40.70	40.70	0.25%	4,332,569
Sep 30, 2025	40.20	41.15	40.20	40.60	40.60	1.12%	5,090,729
Sep 26, 2025	40.25	40.40	39.40	40.15	40.15	-	4,108,127
Sep 25, 2025	39.30	40.40	39.30	40.15	40.15	2.95%	6,139,655
Sep 24, 2025	39.35	39.50	38.75	39.00	39.00	-0.64%	3,715,853
Sep 23, 2025	39.00	39.55	39.00	39.25	39.25	0.13%	4,266,248
Sep 22, 2025	39.55	39.55	38.70	39.20	39.20	0.77%	4,425,637
Sep 19, 2025	38.85	39.50	38.65	38.90	38.90	0.26%	4,381,525
Sep 18, 2025	39.10	39.30	38.70	38.80	38.80	-0.13%	3,460,121
Sep 17, 2025	38.70	39.55	38.70	38.85	38.85	0.91%	3,505,185
Sep 16, 2025	39.25	39.60	38.50	38.50	38.50	-0.77%	6,293,527
Sep 15, 2025	39.00	39.65	38.80	38.80	38.80	-0.39%	4,418,726
Sep 12, 2025	38.95	39.50	38.70	38.95	38.95	0.26%	3,982,402
Sep 11, 2025	39.90	39.90	38.80	38.85	38.85	-2.75%	4,925,522
Sep 10, 2025	40.35	40.35	39.60	39.95	39.95	-0.99%	3,289,039
Sep 9, 2025	39.55	40.50	39.55	40.35	40.35	1.89%	4,018,322
Sep 8, 2025	39.30	40.00	39.15	39.60	39.60	0.38%	2,640,275
Sep 5, 2025	39.75	39.80	39.00	39.45	39.45	-0.38%	4,372,408
Sep 4, 2025	39.70	39.90	39.35	39.60	39.60	0.76%	3,222,818