Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	72.80	74.00	71.40	71.40	71.40	-1.79%	10,061,700
Aug 27, 2026	70.50	74.30	70.20	72.70	72.70	3.27%	18,460,267
Aug 26, 2026	70.20	70.80	69.20	70.40	70.40	-0.85%	14,867,960
Aug 25, 2026	69.60	71.40	68.70	71.00	71.00	1.57%	10,923,750
Aug 24, 2026	75.20	75.20	68.60	69.90	69.90	-7.78%	39,342,586
Aug 21, 2026	72.90	76.50	72.50	75.80	75.80	3.84%	20,465,693
Aug 20, 2026	71.50	74.60	71.50	73.00	73.00	3.99%	21,295,670
Aug 19, 2026	73.00	73.00	70.10	70.20	70.20	-2.50%	20,727,704
Aug 18, 2026	71.30	76.20	71.30	72.00	72.00	1.27%	39,001,191
Aug 17, 2026	71.10	74.20	70.10	71.10	71.10	0.28%	19,825,746
Aug 14, 2026	70.00	71.60	69.80	70.90	70.90	1.58%	12,934,711
Aug 13, 2026	70.60	71.10	69.60	69.80	69.80	-0.57%	11,774,256
Aug 12, 2026	71.80	72.90	70.20	70.20	70.20	-1.27%	15,073,460
Aug 11, 2026	70.40	71.60	68.00	71.10	71.10	3.04%	24,721,513
Aug 10, 2026	70.00	70.70	67.20	69.00	69.00	-2.82%	26,008,347
Aug 7, 2026	70.10	73.00	68.80	71.00	71.00	5.81%	41,571,771
Aug 6, 2026	66.80	67.40	66.20	67.10	67.10	-0.74%	13,793,136
Aug 5, 2026	67.60	68.40	66.70	67.60	67.60	-0.88%	20,430,002
Aug 4, 2026	65.60	68.80	65.40	68.20	68.20	0.74%	20,035,162
Aug 3, 2026	71.40	71.40	67.20	67.70	67.70	-4.38%	30,523,800
Jul 31, 2026	74.10	76.00	70.30	70.80	70.80	-1.12%	68,602,628
Jul 30, 2026	77.00	78.00	71.00	71.60	71.60	-4.28%	38,960,875
Jul 29, 2026	76.30	77.10	72.00	74.80	74.80	0.27%	48,258,584
Jul 28, 2026	74.00	75.90	73.00	74.60	74.60	-4.24%	30,093,647
Jul 27, 2026	81.70	82.90	77.30	77.90	77.90	-9.21%	40,318,333
Jul 24, 2026	97.60	97.90	84.70	85.80	85.80	-7.94%	121,927,129
Jul 23, 2026	87.90	93.60	86.60	93.20	93.20	9.52%	96,013,111
Jul 22, 2026	87.40	92.80	84.10	85.10	85.10	-0.35%	121,175,845
Jul 21, 2026	80.00	85.40	79.70	85.40	85.40	9.91%	49,355,848
Jul 20, 2026	84.00	84.30	75.80	77.70	77.70	-4.43%	96,798,018
Jul 17, 2026	79.60	84.00	78.20	81.30	81.30	1.62%	165,705,194
Jul 16, 2026	74.50	80.00	73.20	80.00	80.00	9.89%	101,601,924
Jul 15, 2026	66.60	72.80	66.10	72.80	72.80	9.97%	58,608,577
Jul 14, 2026	64.80	67.20	63.30	66.20	66.20	4.91%	49,751,119
Jul 13, 2026	60.50	64.40	60.50	63.10	63.10	7.31%	33,452,848
Jul 9, 2026	60.20	60.20	57.10	58.80	58.80	-1.01%	9,818,740
Jul 8, 2026	58.70	60.40	58.60	59.40	59.40	2.41%	13,243,892
Jul 7, 2026	59.60	59.80	57.70	58.00	58.00	-2.52%	11,456,997
Jul 6, 2026	59.50	61.40	58.20	59.50	59.50	1.02%	18,653,542
Jul 3, 2026	57.90	60.70	57.10	58.90	58.90	2.26%	42,156,306
Jul 2, 2026	53.90	57.60	53.40	57.60	57.60	7.46%	24,282,487
Jul 1, 2026	55.50	55.60	53.30	53.60	53.60	-2.72%	8,054,573
Jun 30, 2026	55.70	56.30	54.30	55.10	55.10	-0.36%	7,087,427
Jun 29, 2026	54.40	55.30	53.40	55.30	55.30	3.36%	7,702,486
Jun 26, 2026	55.20	55.50	53.00	53.50	53.50	-4.29%	12,063,038
Jun 25, 2026	55.00	56.70	54.60	55.90	55.90	1.27%	19,666,498
Jun 24, 2026	52.10	55.30	51.00	55.20	55.20	5.95%	15,007,444
Jun 23, 2026	53.50	53.50	52.00	52.10	52.10	-1.33%	7,033,326
Jun 22, 2026	54.50	54.70	53.30	54.00	52.80	0.93%	7,920,372
Jun 18, 2026	52.60	55.30	52.50	53.50	52.32	1.71%	13,997,180