Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	74.50	80.00	73.20	80.00	-	9.89%	96,166,079
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%	24,193,920
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%	19,609,440
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
Jun 17, 2026	52.00	53.00	51.60	52.60	51.44	-0.19%	6,691,768
Jun 16, 2026	53.70	54.30	52.60	52.70	51.53	-1.13%	6,752,182
Jun 15, 2026	53.50	53.60	52.50	53.30	52.12	0.95%	6,606,199
Jun 12, 2026	51.50	53.00	51.40	52.80	51.63	2.72%	5,713,177
Jun 11, 2026	51.50	51.90	50.30	51.40	50.26	0.78%	7,607,052
Jun 10, 2026	52.00	52.20	50.70	51.00	49.87	-2.67%	9,674,170
Jun 9, 2026	52.10	52.80	51.70	52.40	51.24	-0.38%	9,226,963
Jun 8, 2026	52.80	53.50	51.90	52.60	51.44	-4.88%	8,476,427
Jun 5, 2026	57.50	57.70	55.00	55.30	54.08	-3.83%	10,995,070
Jun 4, 2026	56.50	58.10	55.70	57.50	56.23	2.86%	16,387,350
Jun 3, 2026	54.80	56.50	53.90	55.90	54.66	2.57%	16,107,490
Jun 2, 2026	53.40	54.70	52.90	54.50	53.29	2.25%	12,690,820
Jun 1, 2026	51.60	53.80	50.70	53.30	52.12	3.70%	11,498,390
May 29, 2026	49.95	51.50	49.95	51.40	50.26	3.01%	9,994,125
May 28, 2026	50.50	50.50	49.15	49.90	48.80	-0.40%	9,178,702
May 27, 2026	49.80	50.30	49.60	50.10	48.99	1.62%	8,193,135
May 26, 2026	49.50	50.20	49.10	49.30	48.21	-0.40%	7,903,750
May 25, 2026	51.30	51.30	49.30	49.50	48.40	-2.94%	13,646,370
May 22, 2026	51.10	51.30	50.60	51.00	49.87	-0.58%	5,352,015
May 21, 2026	51.40	51.70	50.90	51.30	50.16	0.20%	4,249,170
May 20, 2026	51.60	51.80	50.30	51.20	50.07	-0.19%	6,816,291
May 19, 2026	51.60	52.20	50.90	51.30	50.16	0.20%	5,550,604
May 18, 2026	51.10	51.90	50.80	51.20	50.07	-0.19%	6,761,865
May 15, 2026	52.50	52.80	51.30	51.30	50.16	-2.10%	6,552,416
May 14, 2026	52.30	53.30	52.30	52.40	51.24	-0.95%	5,235,167
May 13, 2026	53.60	53.60	52.50	52.90	51.73	-0.38%	5,017,990
May 12, 2026	54.30	54.30	52.70	53.10	51.92	-1.67%	7,758,116
May 11, 2026	53.50	54.40	53.30	54.00	52.80	1.89%	9,349,965
May 8, 2026	53.20	53.70	52.30	53.00	51.83	1.34%	9,478,746
May 7, 2026	54.00	54.10	51.90	52.30	51.14	-4.56%	16,435,240
May 6, 2026	55.60	55.90	54.40	54.80	53.59	-1.08%	7,279,604