Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	57.50	57.70	55.00	55.50	-	-3.48%	7,230,631
Jun 4, 2026	56.50	58.10	55.70	57.50	57.50	2.86%	16,387,350
Jun 3, 2026	54.80	56.50	53.90	55.90	55.90	2.57%	16,107,490
Jun 2, 2026	53.40	54.70	52.90	54.50	54.50	2.25%	12,690,822
Jun 1, 2026	51.60	53.80	50.70	53.30	53.30	3.70%	11,485,040
May 29, 2026	49.95	51.50	49.95	51.40	51.40	3.01%	9,994,125
May 28, 2026	50.50	50.50	49.15	49.90	49.90	-0.40%	9,178,702
May 27, 2026	49.80	50.30	49.60	50.10	50.10	1.62%	8,193,135
May 26, 2026	49.50	50.20	49.10	49.30	49.30	-0.40%	7,903,750
May 25, 2026	51.30	51.30	49.30	49.50	49.50	-2.94%	13,646,370
May 22, 2026	51.10	51.30	50.60	51.00	51.00	-0.58%	5,352,015
May 21, 2026	51.40	51.70	50.90	51.30	51.30	0.20%	4,249,170
May 20, 2026	51.60	51.80	50.30	51.20	51.20	-0.19%	6,816,291
May 19, 2026	51.60	52.20	50.90	51.30	51.30	0.20%	5,320,344
May 18, 2026	51.10	51.90	50.80	51.20	51.20	-0.19%	6,761,865
May 15, 2026	52.50	52.80	51.30	51.30	51.30	-2.10%	6,552,416
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%	16,435,240
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%	11,677,890
Apr 30, 2026	55.00	56.70	53.60	56.40	56.40	4.44%	21,140,230
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%	12,823,940
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