Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	54.70	55.70	54.20	55.40	54.17	2.59%	8,399,719
May 4, 2026	55.50	55.50	53.80	54.00	52.80	-4.26%	11,677,890
Apr 30, 2026	55.00	56.70	53.60	56.40	55.15	4.44%	21,140,230
Apr 29, 2026	53.60	54.00	53.10	54.00	52.80	2.08%	9,027,204
Apr 28, 2026	53.50	53.50	52.10	52.90	51.73	2.12%	8,845,012
Apr 27, 2026	51.10	52.00	50.70	51.80	50.65	0.39%	6,322,841
Apr 24, 2026	51.70	52.20	50.60	51.60	50.46	-0.19%	8,322,447
Apr 23, 2026	52.70	53.00	51.00	51.70	50.56	-1.90%	12,823,940
Apr 22, 2026	53.10	53.60	52.40	52.70	51.53	-0.57%	5,997,518
Apr 21, 2026	54.80	54.80	53.00	53.00	51.83	-1.85%	10,039,060
Apr 20, 2026	55.80	56.00	53.40	54.00	52.80	-1.64%	9,988,370
Apr 17, 2026	55.80	56.50	54.10	54.90	53.68	-0.36%	9,742,359
Apr 16, 2026	54.80	55.80	54.10	55.10	53.88	1.29%	9,644,017
Apr 15, 2026	56.20	56.20	53.90	54.40	53.20	-3.20%	13,718,650
Apr 14, 2026	53.80	56.50	53.40	56.20	54.96	2.00%	24,941,130