Formosa Pharmaceuticals, Inc. (TPE:6838)
Taiwan · Delayed Price · Currency is TWD 31.00
-0.05 (-0.16%)
At close: Aug 1, 2025
Formosa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.05 | 31.15 | 30.35 | 31.00 | 31.00 | -0.16% | 292,153 |
| Jul 31, 2025 | 31.05 | 31.35 | 30.35 | 31.05 | 31.05 | - | 582,291 |
| Jul 30, 2025 | 31.55 | 31.60 | 31.00 | 31.05 | 31.05 | -0.80% | 380,219 |
| Jul 29, 2025 | 31.90 | 32.10 | 31.20 | 31.30 | 31.30 | -1.73% | 412,221 |
| Jul 28, 2025 | 32.35 | 32.35 | 31.55 | 31.85 | 31.85 | -0.47% | 402,722 |
| Jul 25, 2025 | 32.35 | 33.50 | 32.00 | 32.00 | 32.00 | -0.16% | 713,029 |
| Jul 24, 2025 | 33.05 | 33.05 | 31.50 | 32.05 | 32.05 | -2.29% | 499,524 |
| Jul 23, 2025 | 32.40 | 33.05 | 32.40 | 32.80 | 32.80 | 2.34% | 379,350 |
| Jul 22, 2025 | 33.65 | 33.65 | 32.00 | 32.05 | 32.05 | -4.19% | 903,825 |
| Jul 21, 2025 | 33.80 | 34.55 | 33.20 | 33.45 | 33.45 | 0.60% | 753,667 |
| Jul 18, 2025 | 34.10 | 34.25 | 33.05 | 33.25 | 33.25 | -1.77% | 687,870 |
| Jul 17, 2025 | 33.40 | 34.70 | 33.00 | 33.85 | 33.85 | 2.58% | 1,576,395 |
| Jul 16, 2025 | 32.65 | 33.40 | 32.55 | 33.00 | 33.00 | 2.01% | 1,040,346 |
| Jul 15, 2025 | 32.50 | 33.95 | 32.25 | 32.35 | 32.35 | 0.15% | 984,421 |
| Jul 14, 2025 | 33.00 | 33.15 | 32.30 | 32.30 | 32.30 | -1.67% | 499,516 |
| Jul 11, 2025 | 33.00 | 33.50 | 32.85 | 32.85 | 32.85 | -0.61% | 712,747 |
| Jul 10, 2025 | 33.15 | 33.90 | 33.00 | 33.05 | 33.05 | - | 664,982 |
| Jul 9, 2025 | 33.15 | 34.00 | 32.95 | 33.05 | 33.05 | 0.15% | 781,818 |
| Jul 8, 2025 | 34.85 | 34.85 | 32.85 | 33.00 | 33.00 | -5.31% | 1,620,793 |
| Jul 7, 2025 | 34.20 | 35.70 | 33.85 | 34.85 | 34.85 | 0.58% | 1,472,829 |
| Jul 4, 2025 | 36.75 | 37.45 | 34.65 | 34.65 | 34.65 | -5.71% | 1,866,610 |
| Jul 3, 2025 | 38.30 | 38.30 | 36.75 | 36.75 | 36.75 | -2.39% | 1,194,731 |
| Jul 2, 2025 | 37.75 | 39.05 | 37.60 | 37.65 | 37.65 | 1.76% | 2,879,642 |
| Jul 1, 2025 | 36.95 | 38.10 | 36.95 | 37.00 | 37.00 | 0.27% | 1,002,095 |
| Jun 30, 2025 | 37.50 | 38.70 | 36.90 | 36.90 | 36.90 | -2.89% | 1,642,155 |
| Jun 27, 2025 | 38.40 | 40.20 | 37.85 | 38.00 | 38.00 | 0.26% | 2,889,067 |
| Jun 26, 2025 | 39.35 | 39.65 | 37.75 | 37.90 | 37.90 | -4.29% | 2,979,671 |
| Jun 25, 2025 | 41.15 | 41.90 | 39.30 | 39.60 | 39.60 | -2.34% | 3,786,047 |
| Jun 24, 2025 | 39.30 | 40.85 | 39.05 | 40.55 | 40.55 | 1.50% | 5,596,016 |
| Jun 23, 2025 | 40.90 | 43.45 | 39.90 | 39.95 | 39.95 | 0.25% | 23,528,290 |
| Jun 20, 2025 | 36.90 | 39.85 | 36.70 | 39.85 | 39.85 | 9.93% | 6,423,469 |
| Jun 19, 2025 | 36.45 | 37.20 | 35.80 | 36.25 | 36.25 | -0.55% | 1,993,561 |
| Jun 18, 2025 | 36.10 | 37.60 | 36.05 | 36.45 | 36.45 | 2.10% | 2,725,368 |
| Jun 17, 2025 | 36.10 | 37.20 | 35.65 | 35.70 | 35.70 | -2.46% | 2,133,252 |
| Jun 16, 2025 | 36.00 | 37.40 | 34.85 | 36.60 | 36.60 | 2.52% | 4,156,155 |
| Jun 13, 2025 | 37.00 | 38.25 | 35.70 | 35.70 | 35.70 | -4.55% | 4,341,587 |
| Jun 12, 2025 | 35.50 | 37.85 | 35.50 | 37.40 | 37.40 | 8.56% | 8,316,019 |
| Jun 11, 2025 | 34.95 | 36.00 | 33.50 | 34.45 | 34.45 | -0.72% | 3,601,448 |
| Jun 10, 2025 | 36.00 | 36.90 | 33.85 | 34.70 | 34.70 | 1.61% | 12,439,770 |
| Jun 9, 2025 | 32.65 | 34.15 | 31.05 | 34.15 | 34.15 | 9.98% | 3,856,388 |
| Jun 6, 2025 | 29.45 | 32.00 | 28.65 | 31.05 | 31.05 | 5.43% | 4,379,511 |
| Jun 5, 2025 | 30.30 | 31.45 | 29.40 | 29.45 | 29.45 | 1.03% | 6,922,216 |
| Jun 4, 2025 | 26.90 | 29.15 | 26.65 | 29.15 | 29.15 | 10.00% | 2,368,485 |
| Jun 3, 2025 | 26.80 | 27.95 | 26.25 | 26.50 | 26.50 | -1.12% | 1,257,782 |
| Jun 2, 2025 | 29.75 | 30.05 | 26.80 | 26.80 | 26.80 | -3.77% | 4,441,252 |
| May 29, 2025 | 25.95 | 27.85 | 25.95 | 27.85 | 27.85 | 9.86% | 785,680 |
| May 28, 2025 | 26.00 | 26.10 | 25.20 | 25.35 | 25.35 | -1.55% | 287,811 |
| May 27, 2025 | 25.60 | 26.20 | 25.60 | 25.75 | 25.75 | - | 206,868 |
| May 26, 2025 | 25.95 | 26.05 | 25.70 | 25.75 | 25.75 | -1.15% | 212,346 |
| May 23, 2025 | 26.00 | 26.90 | 25.85 | 26.05 | 26.05 | 0.39% | 269,184 |