Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	55.80	55.80	54.60	54.70	54.70	-1.80%	9,622,606
Apr 1, 2026	55.80	57.10	54.90	55.70	55.70	1.09%	19,943,461
Mar 31, 2026	56.80	57.30	54.60	55.10	55.10	-2.30%	17,537,796
Mar 30, 2026	57.50	58.40	56.20	56.40	56.40	0.18%	31,070,320
Mar 27, 2026	56.10	57.10	55.20	56.30	56.30	1.08%	12,204,340
Mar 26, 2026	54.80	57.50	54.60	55.70	55.70	2.20%	19,227,069
Mar 25, 2026	56.40	56.40	53.40	54.50	54.50	-1.09%	15,605,900
Mar 24, 2026	54.90	56.30	53.80	55.10	55.10	0.73%	18,955,159
Mar 23, 2026	57.00	58.90	54.50	54.70	54.70	-2.67%	37,179,590
Mar 20, 2026	57.20	58.00	55.50	56.20	56.20	-2.09%	22,110,280
Mar 19, 2026	59.20	59.80	57.30	57.40	57.40	0.70%	45,290,870
Mar 18, 2026	57.30	57.50	56.00	57.00	57.00	0.53%	14,119,874
Mar 17, 2026	57.90	57.90	56.00	56.70	56.70	-2.24%	23,608,439
Mar 16, 2026	58.30	59.90	57.80	58.00	58.00	0.17%	26,658,240
Mar 13, 2026	60.90	63.00	57.10	57.90	57.90	-1.70%	70,343,898
Mar 12, 2026	60.60	61.10	57.70	58.90	58.90	2.08%	61,092,328
Mar 11, 2026	60.30	60.30	55.80	57.70	57.70	-6.03%	49,283,824
Mar 10, 2026	61.40	61.90	61.40	61.40	61.40	-9.97%	35,997,613
Mar 9, 2026	68.20	68.20	66.40	68.20	68.20	10.00%	59,579,389
Mar 6, 2026	58.00	62.00	57.70	62.00	62.00	9.93%	67,895,250
Mar 5, 2026	59.70	59.90	55.40	56.40	56.40	-6.47%	41,828,180
Mar 4, 2026	61.40	63.30	59.40	60.30	60.30	2.55%	75,848,210
Mar 3, 2026	58.00	61.30	56.70	58.80	58.80	4.07%	39,752,578
Mar 2, 2026	59.90	59.90	55.40	56.50	56.50	3.67%	40,825,356
Feb 26, 2026	55.60	55.70	53.10	54.50	54.50	-2.68%	15,636,800
Feb 25, 2026	52.40	57.00	52.30	56.00	56.00	6.87%	22,328,739
Feb 24, 2026	52.00	53.00	51.50	52.40	52.40	1.35%	5,796,854
Feb 23, 2026	50.90	52.40	50.50	51.70	51.70	3.92%	10,746,140
Feb 11, 2026	49.50	49.85	49.15	49.75	49.75	1.53%	5,367,822
Feb 10, 2026	50.10	50.10	48.70	49.00	49.00	-2.00%	5,524,354
Feb 9, 2026	49.15	50.40	48.90	50.00	50.00	2.88%	6,679,217
Feb 6, 2026	49.10	49.50	47.90	48.60	48.60	-2.11%	6,149,043
Feb 5, 2026	49.75	50.90	49.50	49.65	49.65	-0.30%	5,435,604
Feb 4, 2026	49.05	50.10	48.45	49.80	49.80	2.15%	6,514,393
Feb 3, 2026	49.35	51.30	48.75	48.75	48.75	-	9,081,362
Feb 2, 2026	53.50	53.60	48.40	48.75	48.75	-8.71%	14,554,545
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