Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	38.45	39.20	38.10	38.90	38.90	1.83%	10,364,804
Jul 17, 2025	36.45	38.35	36.45	38.20	38.20	5.09%	11,704,668
Jul 16, 2025	36.00	37.40	35.95	36.35	36.35	-	12,075,429
Jul 15, 2025	36.35	37.20	36.20	36.35	36.35	-0.14%	6,297,313
Jul 14, 2025	36.00	36.85	35.85	36.40	36.40	1.39%	5,495,873
Jul 11, 2025	36.30	36.35	34.90	35.90	35.90	-1.64%	7,044,590
Jul 10, 2025	36.30	36.75	36.25	36.50	36.50	-0.14%	2,232,366
Jul 9, 2025	36.90	36.90	36.35	36.55	36.55	-0.81%	3,232,805
Jul 8, 2025	37.85	37.85	36.80	36.85	36.85	-1.99%	3,040,981
Jul 7, 2025	37.80	38.00	37.00	37.60	37.60	-0.66%	2,722,436
Jul 4, 2025	38.20	38.55	37.80	37.85	37.85	-2.20%	2,794,952
Jul 3, 2025	38.45	39.05	38.40	38.70	38.70	0.52%	4,489,307
Jul 2, 2025	37.60	38.50	37.40	38.50	38.50	2.67%	6,268,250
Jul 1, 2025	36.00	38.30	36.00	37.50	37.50	4.17%	15,287,680
Jun 30, 2025	36.90	36.90	36.00	36.00	36.00	-2.17%	4,605,008
Jun 27, 2025	37.10	37.50	36.65	36.80	36.80	-0.14%	5,453,342
Jun 26, 2025	36.30	37.30	36.20	36.85	36.85	2.08%	7,607,325
Jun 25, 2025	36.10	36.35	35.95	36.10	36.10	-1.77%	5,777,310