Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	51.70	52.20	50.60	51.60	51.60	-0.19%	8,322,447
Apr 23, 2026	52.70	53.00	51.00	51.70	51.70	-1.90%	12,823,948
Apr 22, 2026	53.10	53.60	52.40	52.70	52.70	-0.57%	5,997,518
Apr 21, 2026	54.80	54.80	53.00	53.00	53.00	-1.85%	10,039,060
Apr 20, 2026	55.80	56.00	53.40	54.00	54.00	-1.64%	9,988,370
Apr 17, 2026	55.80	56.50	54.10	54.90	54.90	-0.36%	9,742,359
Apr 16, 2026	54.80	55.80	54.10	55.10	55.10	1.29%	9,644,017
Apr 15, 2026	56.20	56.20	53.90	54.40	54.40	-3.20%	13,718,650
Apr 14, 2026	53.80	56.50	53.40	56.20	56.20	2.00%	24,941,130
Apr 13, 2026	53.40	55.20	52.60	55.10	55.10	5.96%	23,156,430
Apr 10, 2026	53.40	53.40	51.50	52.00	52.00	-1.33%	10,999,990
Apr 9, 2026	53.50	54.30	52.60	52.70	52.70	-2.95%	17,508,850
Apr 8, 2026	55.60	55.60	53.70	54.30	54.30	-4.40%	20,932,860
Apr 7, 2026	55.80	57.80	55.10	56.80	56.80	3.84%	19,726,560
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%	19,943,460
Mar 31, 2026	56.80	57.30	54.60	55.10	55.10	-2.30%	17,537,790
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%	12,213,690
Mar 26, 2026	54.80	57.50	54.60	55.70	55.70	2.20%	19,227,060
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%	18,955,150
Mar 23, 2026	57.00	58.90	54.50	54.70	54.70	-2.67%	37,257,940
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%	14,119,870
Mar 17, 2026	57.90	57.90	56.00	56.70	56.70	-2.24%	23,608,430
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%	70,343,890
Mar 12, 2026	60.60	61.10	57.70	58.90	58.90	2.08%	61,092,320
Mar 11, 2026	60.30	60.30	55.80	57.70	57.70	-6.03%	49,283,820
Mar 10, 2026	61.40	61.90	61.40	61.40	61.40	-9.97%	35,997,610
Mar 9, 2026	68.20	68.20	66.40	68.20	68.20	10.00%	59,579,380
Mar 6, 2026	58.00	62.00	57.70	62.00	62.00	9.93%	67,902,920
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%	41,255,160
Mar 2, 2026	59.90	59.90	55.40	56.50	56.50	3.67%	40,825,350
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%	22,328,730
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%	5,462,153
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%	14,554,540