Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	54.00	54.60	52.60	53.40	53.40	1.91%	19,509,590
Jan 29, 2026	53.00	53.40	51.40	52.40	52.40	-0.57%	14,803,870
Jan 28, 2026	51.80	53.50	51.50	52.70	52.70	2.13%	13,576,130
Jan 27, 2026	53.80	54.30	50.90	51.60	51.60	-1.15%	28,895,956
Jan 26, 2026	47.90	52.20	47.90	52.20	52.20	9.89%	20,043,660
Jan 23, 2026	47.10	47.75	46.80	47.50	47.50	0.74%	3,815,360
Jan 22, 2026	46.20	47.20	45.95	47.15	47.15	2.95%	8,130,671
Jan 21, 2026	46.35	46.60	45.75	45.80	45.80	-1.19%	7,494,506
Jan 20, 2026	48.10	48.10	46.35	46.35	46.35	-3.94%	14,562,260
Jan 19, 2026	48.25	49.10	47.90	48.25	48.25	-0.10%	12,383,531
Jan 16, 2026	50.20	50.20	48.15	48.30	48.30	-3.40%	13,659,160
Jan 15, 2026	47.95	50.30	47.95	50.00	50.00	4.38%	11,631,853
Jan 14, 2026	47.85	48.50	47.45	47.90	47.90	1.27%	5,224,718
Jan 13, 2026	48.70	48.75	46.65	47.30	47.30	-2.57%	6,392,719
Jan 12, 2026	48.20	48.75	47.95	48.55	48.55	2.00%	3,709,041
Jan 9, 2026	48.30	49.15	47.10	47.60	47.60	-	5,994,042
Jan 8, 2026	48.05	49.35	47.60	47.60	47.60	-0.21%	8,248,052
Jan 7, 2026	47.15	48.75	47.15	47.70	47.70	1.71%	8,500,423
Jan 6, 2026	47.25	47.95	46.85	46.90	46.90	-0.42%	3,638,546
Jan 5, 2026	47.40	47.70	46.95	47.10	47.10	1.07%	4,695,469
Jan 2, 2026	48.10	48.10	46.60	46.60	46.60	-2.51%	5,142,181
Dec 31, 2025	49.00	49.20	47.50	47.80	47.80	-2.45%	6,031,976
Dec 30, 2025	49.20	49.35	48.35	49.00	49.00	-	2,101,057
Dec 29, 2025	48.70	49.50	48.70	49.00	49.00	0.62%	2,623,606
Dec 26, 2025	48.95	49.10	48.45	48.70	48.70	0.10%	1,316,127
Dec 24, 2025	49.30	49.45	48.50	48.65	48.65	-1.32%	2,646,184
Dec 23, 2025	48.65	50.10	48.15	49.30	49.30	1.65%	4,541,672
Dec 22, 2025	49.20	49.20	48.15	48.50	48.50	-0.21%	3,781,366
Dec 19, 2025	47.75	48.85	47.70	48.60	48.60	1.57%	6,166,464
Dec 18, 2025	48.70	49.00	47.75	47.85	47.85	-0.83%	4,076,634
Dec 17, 2025	49.60	50.20	48.15	48.25	48.25	-2.03%	6,537,079
Dec 16, 2025	49.45	50.50	49.25	49.25	49.25	-1.89%	5,670,755
Dec 15, 2025	48.50	50.90	47.90	50.20	50.20	2.87%	6,042,766
Dec 12, 2025	49.10	49.30	48.50	48.80	48.80	0.31%	3,311,606
Dec 11, 2025	50.00	50.00	48.50	48.65	48.65	-2.41%	6,513,341
Dec 10, 2025	51.10	51.10	49.75	49.85	49.85	-2.64%	4,830,908
Dec 9, 2025	51.00	51.50	50.60	51.20	51.20	-0.58%	3,830,869
Dec 8, 2025	51.40	52.40	50.90	51.50	51.50	-	4,732,800
Dec 5, 2025	53.00	53.00	50.80	51.50	51.50	-3.56%	7,173,103
Dec 4, 2025	54.00	54.50	52.70	53.40	53.40	0.19%	6,374,304
Dec 3, 2025	54.00	54.20	53.10	53.30	53.30	-1.11%	6,757,412
Dec 2, 2025	52.60	54.60	52.30	53.90	53.90	2.86%	8,420,165
Dec 1, 2025	52.20	53.60	51.70	52.40	52.40	0.19%	4,599,781
Nov 28, 2025	52.10	52.40	51.40	52.30	52.30	0.58%	4,947,775
Nov 27, 2025	50.30	52.00	50.10	52.00	52.00	3.59%	8,901,702
Nov 26, 2025	52.30	52.40	49.90	50.20	50.20	-3.65%	10,981,767
Nov 25, 2025	55.80	55.80	50.90	52.10	52.10	-6.13%	14,949,880
Nov 24, 2025	53.90	55.50	53.50	55.50	55.50	4.72%	16,184,482
Nov 21, 2025	55.40	56.00	52.80	53.00	53.00	-5.69%	12,415,597
Nov 20, 2025	54.40	57.20	53.90	56.20	56.20	5.05%	14,140,000