Formosa Pharmaceuticals, Inc. (TPE:6838)
Taiwan · Delayed Price · Currency is TWD 20.75
+0.70 (3.49%)
Nov 13, 2026, 1:30 PM CST
Formosa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.10 | 21.05 | 20.05 | 20.75 | 20.75 | 3.49% | 154,221 |
| Nov 12, 2026 | 20.35 | 20.35 | 19.80 | 20.05 | 20.05 | -1.47% | 100,119 |
| Nov 11, 2026 | 20.65 | 20.65 | 20.05 | 20.35 | 20.35 | -1.21% | 146,937 |
| Nov 10, 2026 | 20.90 | 21.10 | 20.50 | 20.60 | 20.60 | -2.83% | 164,719 |
| Nov 9, 2026 | 21.35 | 21.60 | 20.90 | 21.20 | 21.20 | 0.95% | 134,333 |
| Nov 6, 2026 | 21.65 | 21.90 | 20.70 | 21.00 | 21.00 | -4.55% | 331,755 |
| Nov 5, 2026 | 23.55 | 23.60 | 22.00 | 22.00 | 22.00 | -7.95% | 385,340 |
| Nov 4, 2026 | 24.05 | 24.25 | 23.55 | 23.90 | 23.90 | -2.05% | 142,141 |
| Nov 3, 2026 | 24.70 | 24.70 | 24.05 | 24.40 | 24.40 | -1.41% | 61,710 |
| Nov 2, 2026 | 24.65 | 24.75 | 24.15 | 24.75 | 24.75 | 0.61% | 60,379 |
| Oct 30, 2026 | 24.75 | 24.75 | 24.10 | 24.60 | 24.60 | -0.81% | 109,087 |
| Oct 29, 2026 | 24.70 | 24.80 | 24.50 | 24.80 | 24.80 | - | 43,600 |
| Oct 28, 2026 | 24.95 | 24.95 | 24.45 | 24.80 | 24.80 | 1.22% | 35,104 |
| Oct 27, 2026 | 24.85 | 25.15 | 24.50 | 24.50 | 24.50 | -3.16% | 152,741 |
| Oct 22, 2026 | 25.45 | 25.50 | 24.85 | 25.30 | 25.30 | -0.78% | 124,086 |
| Oct 21, 2026 | 25.10 | 25.50 | 24.90 | 25.50 | 25.50 | 0.79% | 91,677 |
| Oct 20, 2026 | 25.05 | 25.35 | 24.90 | 25.30 | 25.30 | - | 74,102 |
| Oct 19, 2026 | 25.60 | 25.60 | 24.85 | 25.30 | 25.30 | -0.39% | 109,166 |
| Oct 16, 2026 | 25.50 | 25.65 | 25.10 | 25.40 | 25.40 | 0.40% | 102,579 |
| Oct 15, 2026 | 25.20 | 25.70 | 25.20 | 25.30 | 25.30 | 0.40% | 155,862 |
| Oct 14, 2026 | 25.00 | 25.30 | 24.80 | 25.20 | 25.20 | 0.80% | 83,345 |
| Oct 13, 2026 | 24.85 | 25.00 | 24.60 | 25.00 | 25.00 | -0.40% | 102,525 |
| Oct 12, 2026 | 24.70 | 25.10 | 24.70 | 25.10 | 25.10 | - | 114,298 |
| Oct 8, 2026 | 24.80 | 25.10 | 24.80 | 25.10 | 25.10 | - | 108,522 |
| Oct 7, 2026 | 25.05 | 25.15 | 24.70 | 25.10 | 25.10 | -0.20% | 120,869 |
| Oct 6, 2026 | 25.00 | 25.15 | 24.80 | 25.15 | 25.15 | -0.59% | 99,493 |
| Oct 5, 2026 | 25.05 | 25.30 | 24.55 | 25.30 | 25.30 | - | 183,512 |
| Oct 2, 2026 | 25.50 | 25.70 | 25.00 | 25.30 | 25.30 | -1.94% | 204,255 |
| Oct 1, 2026 | 25.80 | 25.90 | 25.40 | 25.80 | 25.80 | - | 149,573 |
| Sep 30, 2026 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | 0.58% | 135,088 |
| Sep 29, 2026 | 25.50 | 26.25 | 25.45 | 25.65 | 25.65 | 0.59% | 274,766 |
| Sep 24, 2026 | 26.10 | 26.65 | 25.50 | 25.50 | 25.50 | -2.86% | 603,017 |
| Sep 23, 2026 | 24.20 | 26.25 | 24.20 | 26.25 | 26.25 | 9.83% | 889,639 |
| Sep 22, 2026 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | - | 63,089 |
| Sep 21, 2026 | 24.20 | 24.20 | 23.70 | 23.90 | 23.90 | 1.06% | 94,890 |
| Sep 18, 2026 | 24.20 | 24.60 | 23.65 | 23.65 | 23.65 | -2.27% | 141,041 |
| Sep 17, 2026 | 23.80 | 24.35 | 23.75 | 24.20 | 24.20 | 2.33% | 204,170 |
| Sep 16, 2026 | 23.35 | 24.00 | 23.30 | 23.65 | 23.65 | 1.28% | 79,818 |
| Sep 15, 2026 | 23.40 | 23.40 | 23.10 | 23.35 | 23.35 | -0.21% | 72,365 |
| Sep 14, 2026 | 23.20 | 23.55 | 23.15 | 23.40 | 23.40 | -0.85% | 51,525 |
| Sep 11, 2026 | 23.85 | 23.85 | 23.05 | 23.60 | 23.60 | -1.26% | 90,902 |
| Sep 10, 2026 | 23.95 | 23.95 | 23.25 | 23.90 | 23.90 | -0.21% | 147,319 |
| Sep 9, 2026 | 23.95 | 24.10 | 23.70 | 23.95 | 23.95 | - | 90,360 |
| Sep 8, 2026 | 24.30 | 24.40 | 23.75 | 23.95 | 23.95 | -3.04% | 88,065 |
| Sep 7, 2026 | 24.85 | 24.85 | 24.20 | 24.70 | 24.70 | 0.20% | 131,061 |
| Sep 4, 2026 | 24.00 | 24.90 | 23.75 | 24.65 | 24.65 | 2.71% | 208,514 |
| Sep 3, 2026 | 23.70 | 24.45 | 23.70 | 24.00 | 24.00 | 1.69% | 295,383 |
| Sep 2, 2026 | 23.40 | 23.75 | 22.90 | 23.60 | 23.60 | 2.61% | 215,581 |
| Sep 1, 2026 | 23.30 | 23.30 | 22.95 | 23.00 | 23.00 | - | 59,261 |
| Aug 31, 2026 | 23.25 | 23.45 | 22.95 | 23.00 | 23.00 | -0.86% | 55,721 |