Formosa Petrochemical Corporation (TPE:6505)
Taiwan · Delayed Price · Currency is TWD 40.15
0.00 (0.00%)
Sep 26, 2025, 1:30 PM CST
Formosa Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.25 | 40.40 | 39.40 | 40.15 | 40.15 | - | 4,089,651 |
| 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 |
| Sep 3, 2025 | 39.55 | 40.00 | 39.10 | 39.30 | 39.30 | -0.38% | 3,829,717 |
| Sep 2, 2025 | 40.30 | 40.70 | 39.25 | 39.45 | 39.45 | -1.00% | 5,009,009 |
| Sep 1, 2025 | 40.10 | 40.75 | 39.25 | 39.85 | 39.85 | -0.75% | 7,566,925 |
| Aug 29, 2025 | 40.85 | 41.25 | 39.95 | 40.15 | 40.15 | -1.47% | 6,555,663 |
| Aug 28, 2025 | 41.75 | 41.75 | 40.60 | 40.75 | 40.75 | -2.63% | 5,706,161 |
| Aug 27, 2025 | 42.30 | 42.95 | 41.85 | 41.85 | 41.85 | -1.65% | 5,073,731 |
| Aug 26, 2025 | 42.95 | 43.95 | 42.50 | 42.55 | 42.55 | -1.39% | 5,709,199 |
| Aug 25, 2025 | 43.65 | 44.45 | 43.00 | 43.15 | 43.15 | -0.69% | 8,413,643 |
| Aug 22, 2025 | 43.20 | 44.10 | 42.55 | 43.45 | 43.45 | 1.28% | 12,362,703 |
| Aug 21, 2025 | 40.00 | 43.45 | 40.00 | 42.90 | 42.90 | 8.47% | 19,035,007 |
| Aug 20, 2025 | 40.90 | 41.20 | 39.45 | 39.55 | 39.55 | -3.06% | 6,366,431 |
| Aug 19, 2025 | 41.70 | 42.40 | 40.75 | 40.80 | 40.80 | -1.57% | 8,438,154 |
| Aug 18, 2025 | 41.65 | 42.95 | 41.35 | 41.45 | 41.45 | -1.19% | 7,469,379 |
| Aug 15, 2025 | 41.80 | 42.00 | 40.65 | 41.95 | 41.95 | 1.33% | 8,299,920 |
| Aug 14, 2025 | 41.85 | 42.35 | 41.30 | 41.40 | 41.40 | - | 6,176,264 |
| Aug 13, 2025 | 41.70 | 42.60 | 41.05 | 41.40 | 41.40 | -0.12% | 7,633,978 |
| Aug 12, 2025 | 40.00 | 42.20 | 40.00 | 41.45 | 41.45 | 4.15% | 11,489,687 |
| Aug 11, 2025 | 38.80 | 40.00 | 38.30 | 39.80 | 39.80 | 1.40% | 4,342,587 |
| Aug 8, 2025 | 39.60 | 39.85 | 39.20 | 39.25 | 39.25 | -1.51% | 4,629,849 |
| Aug 7, 2025 | 39.70 | 40.10 | 39.25 | 39.85 | 39.85 | 0.89% | 4,302,479 |
| Aug 6, 2025 | 38.95 | 40.15 | 38.90 | 39.50 | 39.50 | 1.28% | 7,070,760 |
| Aug 5, 2025 | 40.05 | 40.60 | 38.85 | 39.00 | 39.00 | -1.02% | 8,774,484 |
| Aug 4, 2025 | 41.00 | 41.00 | 38.30 | 39.40 | 39.40 | -6.97% | 22,476,863 |
| Aug 1, 2025 | 43.05 | 43.70 | 42.00 | 42.35 | 42.35 | -3.31% | 16,365,297 |
| Jul 31, 2025 | 44.10 | 44.35 | 42.60 | 43.80 | 43.80 | 1.27% | 37,727,789 |
| Jul 30, 2025 | 39.50 | 43.25 | 39.50 | 43.25 | 43.25 | 9.91% | 23,846,964 |
| Jul 29, 2025 | 40.40 | 40.45 | 39.30 | 39.35 | 39.35 | -2.60% | 5,347,247 |
| Jul 28, 2025 | 39.30 | 40.85 | 39.05 | 40.40 | 40.40 | 2.67% | 8,341,981 |
| Jul 25, 2025 | 39.85 | 40.20 | 39.05 | 39.35 | 39.35 | -1.87% | 5,565,225 |
| Jul 24, 2025 | 40.50 | 40.75 | 39.70 | 40.10 | 40.10 | 0.75% | 11,748,395 |
| Jul 23, 2025 | 39.10 | 40.20 | 38.95 | 39.80 | 39.80 | 2.45% | 8,572,876 |
| Jul 22, 2025 | 39.00 | 39.40 | 38.65 | 38.85 | 38.85 | -0.38% | 5,351,557 |
| Jul 21, 2025 | 38.50 | 39.45 | 38.40 | 39.00 | 39.00 | 0.26% | 5,579,546 |