Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,780,629
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 29, 2025	40.15	40.15	40.15	40.15	40.15	-	-
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
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