Formosa Pharmaceuticals, Inc. (TPE:6838)
Taiwan · Delayed Price · Currency is TWD 26.90
+0.20 (0.75%)
At close: May 8, 2026
Formosa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.70 | 27.15 | 26.65 | 26.90 | 26.90 | 0.75% | 111,834 |
| May 7, 2026 | 26.80 | 27.10 | 26.50 | 26.70 | 26.70 | -0.74% | 263,820 |
| May 6, 2026 | 27.15 | 27.15 | 26.85 | 26.90 | 26.90 | -0.92% | 189,920 |
| May 5, 2026 | 28.05 | 28.05 | 26.95 | 27.15 | 27.15 | -3.21% | 193,137 |
| May 4, 2026 | 28.00 | 28.15 | 27.70 | 28.05 | 28.05 | 0.54% | 148,044 |
| Apr 30, 2026 | 27.85 | 28.10 | 27.20 | 27.90 | 27.90 | 0.36% | 155,436 |
| Apr 29, 2026 | 28.30 | 28.35 | 27.75 | 27.80 | 27.80 | -0.36% | 80,860 |
| Apr 28, 2026 | 27.15 | 28.50 | 26.95 | 27.90 | 27.90 | 3.91% | 191,216 |
| Apr 27, 2026 | 27.10 | 27.10 | 26.25 | 26.85 | 26.85 | -1.29% | 128,726 |
| Apr 24, 2026 | 27.95 | 27.95 | 26.85 | 27.20 | 27.20 | -2.68% | 218,879 |
| Apr 23, 2026 | 29.00 | 29.00 | 27.60 | 27.95 | 27.95 | -3.29% | 203,024 |
| Apr 22, 2026 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | -1.87% | 205,087 |
| Apr 21, 2026 | 29.60 | 29.70 | 29.10 | 29.45 | 29.45 | 0.17% | 183,660 |
| Apr 20, 2026 | 30.05 | 30.65 | 29.05 | 29.40 | 29.40 | -3.61% | 320,042 |
| Apr 17, 2026 | 31.70 | 31.70 | 30.20 | 30.50 | 30.50 | -3.79% | 254,801 |
| Apr 16, 2026 | 31.80 | 32.30 | 31.60 | 31.70 | 31.70 | -0.31% | 170,207 |
| Apr 15, 2026 | 31.65 | 32.55 | 31.65 | 31.80 | 31.80 | -0.62% | 354,008 |
| Apr 14, 2026 | 32.00 | 32.25 | 31.25 | 32.00 | 32.00 | 0.63% | 392,103 |
| Apr 13, 2026 | 30.90 | 31.85 | 30.90 | 31.80 | 31.80 | 3.08% | 393,729 |
| Apr 10, 2026 | 30.65 | 31.25 | 30.55 | 30.85 | 30.85 | -0.80% | 268,091 |
| Apr 9, 2026 | 31.80 | 32.85 | 30.40 | 31.10 | 31.10 | -2.66% | 931,779 |
| Apr 8, 2026 | 32.00 | 33.30 | 30.65 | 31.95 | 31.95 | 4.07% | 3,480,029 |
| Apr 7, 2026 | 29.70 | 30.70 | 29.50 | 30.70 | 30.70 | 9.84% | 896,287 |
| Apr 2, 2026 | 28.30 | 28.40 | 27.85 | 27.95 | 27.95 | -1.06% | 174,910 |
| Apr 1, 2026 | 28.60 | 28.60 | 28.00 | 28.25 | 28.25 | 0.89% | 295,289 |
| Mar 31, 2026 | 26.70 | 29.25 | 26.60 | 28.00 | 28.00 | 4.87% | 919,754 |
| Mar 30, 2026 | 26.25 | 26.75 | 26.15 | 26.70 | 26.70 | 0.75% | 128,340 |
| Mar 27, 2026 | 26.40 | 26.80 | 26.25 | 26.50 | 26.50 | -0.19% | 86,550 |
| Mar 26, 2026 | 26.50 | 27.00 | 26.05 | 26.55 | 26.55 | 1.34% | 233,122 |
| Mar 25, 2026 | 26.45 | 26.45 | 26.00 | 26.20 | 26.20 | 1.35% | 82,011 |
| Mar 24, 2026 | 26.05 | 26.20 | 25.85 | 25.85 | 25.85 | - | 190,201 |
| Mar 23, 2026 | 26.00 | 26.10 | 25.50 | 25.85 | 25.85 | -0.58% | 123,860 |
| Mar 20, 2026 | 26.05 | 26.25 | 25.95 | 26.00 | 26.00 | -0.76% | 98,923 |
| Mar 19, 2026 | 26.55 | 26.55 | 26.05 | 26.20 | 26.20 | -1.32% | 116,092 |
| Mar 18, 2026 | 27.50 | 27.90 | 26.15 | 26.55 | 26.55 | 4.12% | 411,479 |
| Mar 17, 2026 | 25.65 | 25.80 | 25.40 | 25.50 | 25.50 | 0.39% | 163,407 |
| Mar 16, 2026 | 25.35 | 25.80 | 25.30 | 25.40 | 25.40 | - | 167,527 |
| Mar 13, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -1.55% | 336,983 |
| Mar 12, 2026 | 26.75 | 26.75 | 25.70 | 25.80 | 25.80 | -2.82% | 212,969 |
| Mar 11, 2026 | 26.05 | 26.65 | 26.05 | 26.55 | 26.55 | 1.92% | 138,177 |
| Mar 10, 2026 | 25.75 | 26.15 | 25.65 | 26.05 | 26.05 | 1.76% | 100,083 |
| Mar 9, 2026 | 26.10 | 26.20 | 25.55 | 25.60 | 25.60 | -5.19% | 352,769 |
| Mar 6, 2026 | 26.80 | 27.10 | 26.80 | 27.00 | 27.00 | -0.55% | 73,098 |
| Mar 5, 2026 | 26.80 | 27.30 | 26.80 | 27.15 | 27.15 | 2.65% | 112,000 |
| Mar 4, 2026 | 27.15 | 27.15 | 26.30 | 26.45 | 26.45 | -3.29% | 367,723 |
| Mar 3, 2026 | 27.80 | 27.95 | 27.20 | 27.35 | 27.35 | -1.80% | 188,161 |
| Mar 2, 2026 | 28.45 | 28.45 | 27.75 | 27.85 | 27.85 | -1.07% | 163,545 |
| Feb 26, 2026 | 28.25 | 28.50 | 28.00 | 28.15 | 28.15 | -0.35% | 150,315 |
| Feb 25, 2026 | 28.75 | 29.00 | 27.90 | 28.25 | 28.25 | -0.70% | 308,832 |
| Feb 24, 2026 | 28.80 | 30.00 | 28.30 | 28.45 | 28.45 | 2.71% | 561,985 |