Formosa Petrochemical Corporation (TPE:6505)
Taiwan · Delayed Price · Currency is TWD 110.50
+3.50 (3.27%)
Oct 8, 2026, 1:30 PM CST
Formosa Petrochemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 107.00 | 114.00 | 105.50 | 110.50 | 110.50 | 3.27% | 41,277,546 |
| Oct 7, 2026 | 102.00 | 110.00 | 101.00 | 107.00 | 107.00 | 5.42% | 33,569,331 |
| Oct 6, 2026 | 99.50 | 103.50 | 97.70 | 101.50 | 101.50 | 2.94% | 23,836,057 |
| Oct 5, 2026 | 100.50 | 101.00 | 97.70 | 98.60 | 98.60 | -1.40% | 20,175,570 |
| Oct 2, 2026 | 94.60 | 103.00 | 94.00 | 100.00 | 100.00 | 6.16% | 34,715,626 |
| Oct 1, 2026 | 97.50 | 98.70 | 92.80 | 94.20 | 94.20 | -3.19% | 27,316,952 |
| Sep 30, 2026 | 94.00 | 98.60 | 93.00 | 97.30 | 97.30 | 3.18% | 37,924,444 |
| Sep 29, 2026 | 90.00 | 95.50 | 89.90 | 94.30 | 94.30 | 8.14% | 40,587,920 |
| Sep 24, 2026 | 88.00 | 88.70 | 87.00 | 87.20 | 87.20 | -0.11% | 10,807,153 |
| Sep 23, 2026 | 87.90 | 88.50 | 86.50 | 87.30 | 87.30 | 0.11% | 12,809,652 |
| Sep 22, 2026 | 88.30 | 89.30 | 86.30 | 87.20 | 87.20 | -1.47% | 16,511,927 |
| Sep 21, 2026 | 87.00 | 89.80 | 86.10 | 88.50 | 88.50 | 2.31% | 15,280,658 |
| Sep 18, 2026 | 85.20 | 86.50 | 84.10 | 86.50 | 86.50 | 0.35% | 22,202,760 |
| Sep 17, 2026 | 81.10 | 87.40 | 80.60 | 86.20 | 86.20 | 7.08% | 36,254,128 |
| Sep 16, 2026 | 83.40 | 85.00 | 80.20 | 80.50 | 80.50 | -2.90% | 24,128,549 |
| Sep 15, 2026 | 81.40 | 83.10 | 80.00 | 82.90 | 82.90 | 0.12% | 17,586,676 |
| Sep 14, 2026 | 84.60 | 84.90 | 80.40 | 82.80 | 82.80 | -0.96% | 26,088,377 |
| Sep 11, 2026 | 90.00 | 90.60 | 83.50 | 83.60 | 83.60 | -3.02% | 54,971,557 |
| Sep 10, 2026 | 87.50 | 87.50 | 82.80 | 86.20 | 86.20 | -1.49% | 43,101,277 |
| Sep 9, 2026 | 80.60 | 87.50 | 80.00 | 87.50 | 87.50 | 9.92% | 45,847,473 |
| Sep 8, 2026 | 80.10 | 80.50 | 78.30 | 79.60 | 79.60 | -0.13% | 11,368,497 |
| Sep 7, 2026 | 79.50 | 83.10 | 78.80 | 79.70 | 79.70 | 2.05% | 21,188,783 |
| Sep 4, 2026 | 76.60 | 78.20 | 75.40 | 78.10 | 78.10 | 2.09% | 14,976,818 |
| Sep 3, 2026 | 78.10 | 79.90 | 76.10 | 76.50 | 76.50 | -2.80% | 27,551,720 |
| Sep 2, 2026 | 80.40 | 80.50 | 76.70 | 78.70 | 78.70 | 2.61% | 42,792,598 |
| Sep 1, 2026 | 73.70 | 77.60 | 73.30 | 76.70 | 76.70 | 4.35% | 30,357,487 |
| Aug 31, 2026 | 71.90 | 73.90 | 71.10 | 73.50 | 73.50 | 2.94% | 17,193,364 |
| Aug 28, 2026 | 72.80 | 74.00 | 71.40 | 71.40 | 71.40 | -1.79% | 10,080,935 |
| 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% | 14,879,438 |
| 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% | 21,316,068 |
| 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% | 15,118,513 |
| 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% | 30,573,283 |
| 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 |