Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	52.50	52.80	51.30	51.30	51.30	-2.10%	6,504,284
May 14, 2026	52.30	53.30	52.30	52.40	52.40	-0.95%	5,235,167
May 13, 2026	53.60	53.60	52.50	52.90	52.90	-0.38%	5,017,990
May 12, 2026	54.30	54.30	52.70	53.10	53.10	-1.67%	7,758,116
May 11, 2026	53.50	54.40	53.30	54.00	54.00	1.89%	9,349,965
May 8, 2026	53.20	53.70	52.30	53.00	53.00	1.34%	9,478,746
May 7, 2026	54.00	54.10	51.90	52.30	52.30	-4.56%	16,435,247
May 6, 2026	55.60	55.90	54.40	54.80	54.80	-1.08%	7,279,604
May 5, 2026	54.70	55.70	54.20	55.40	55.40	2.59%	8,399,719
May 4, 2026	55.50	55.50	53.80	54.00	54.00	-4.26%	11,677,895
Apr 30, 2026	55.00	56.70	53.60	56.40	56.40	4.44%	21,140,235
Apr 29, 2026	53.60	54.00	53.10	54.00	54.00	2.08%	9,027,204
Apr 28, 2026	53.50	53.50	52.10	52.90	52.90	2.12%	8,845,012
Apr 27, 2026	51.10	52.00	50.70	51.80	51.80	0.39%	6,322,841
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%	10,039,062
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%	13,718,659
Apr 14, 2026	53.80	56.50	53.40	56.20	56.20	2.00%	24,941,138
Apr 13, 2026	53.40	55.20	52.60	55.10	55.10	5.96%	23,156,434
Apr 10, 2026	53.40	53.40	51.50	52.00	52.00	-1.33%	10,999,996
Apr 9, 2026	53.50	54.30	52.60	52.70	52.70	-2.95%	17,508,856
Apr 8, 2026	55.60	55.60	53.70	54.30	54.30	-4.40%	20,932,861
Apr 7, 2026	55.80	57.80	55.10	56.80	56.80	3.84%	19,726,567
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%	19,943,461
Mar 31, 2026	56.80	57.30	54.60	55.10	55.10	-2.30%	17,537,796
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%	12,213,695
Mar 26, 2026	54.80	57.50	54.60	55.70	55.70	2.20%	19,227,069
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%	18,955,159
Mar 23, 2026	57.00	58.90	54.50	54.70	54.70	-2.67%	37,257,945
Mar 20, 2026	57.20	58.00	55.50	56.20	56.20	-2.09%	22,110,288
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%	14,119,874
Mar 17, 2026	57.90	57.90	56.00	56.70	56.70	-2.24%	23,608,439
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%	70,343,898
Mar 12, 2026	60.60	61.10	57.70	58.90	58.90	2.08%	61,092,328
Mar 11, 2026	60.30	60.30	55.80	57.70	57.70	-6.03%	49,283,824
Mar 10, 2026	61.40	61.90	61.40	61.40	61.40	-9.97%	35,997,613
Mar 9, 2026	68.20	68.20	66.40	68.20	68.20	10.00%	59,579,389
Mar 6, 2026	58.00	62.00	57.70	62.00	62.00	9.93%	67,902,923
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%	75,848,214