Formosa Pharmaceuticals, Inc. (TPE:6838)
Taiwan · Delayed Price · Currency is TWD 23.95
-0.75 (-3.04%)
Sep 8, 2026, 1:30 PM CST
Formosa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 23.00 | 23.20 | 22.70 | 23.20 | 23.20 | 0.87% | 69,250 |
| Aug 27, 2026 | 23.20 | 23.30 | 22.95 | 23.00 | 23.00 | -0.22% | 27,474 |
| Aug 26, 2026 | 23.00 | 23.25 | 22.85 | 23.05 | 23.05 | 0.22% | 50,538 |
| Aug 25, 2026 | 23.00 | 23.00 | 22.75 | 23.00 | 23.00 | -0.43% | 75,152 |
| Aug 24, 2026 | 23.20 | 23.30 | 22.90 | 23.10 | 23.10 | -0.43% | 51,000 |
| Aug 21, 2026 | 22.75 | 23.20 | 22.70 | 23.20 | 23.20 | 0.43% | 34,433 |
| Aug 20, 2026 | 22.80 | 23.20 | 22.50 | 23.10 | 23.10 | 1.99% | 62,482 |
| Aug 19, 2026 | 22.50 | 22.70 | 22.35 | 22.65 | 22.65 | 0.89% | 45,062 |
| Aug 18, 2026 | 22.85 | 22.90 | 22.40 | 22.45 | 22.45 | -2.18% | 187,627 |
| Aug 17, 2026 | 23.40 | 23.40 | 22.85 | 22.95 | 22.95 | -0.22% | 30,123 |
| Aug 14, 2026 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | -0.22% | 31,300 |
| Aug 13, 2026 | 23.05 | 23.20 | 23.05 | 23.05 | 23.05 | - | 83,816 |
| Aug 12, 2026 | 23.60 | 23.60 | 23.00 | 23.05 | 23.05 | -1.07% | 87,904 |
| Aug 11, 2026 | 23.25 | 23.30 | 23.05 | 23.30 | 23.30 | -0.21% | 21,220 |
| Aug 10, 2026 | 23.20 | 23.35 | 22.95 | 23.35 | 23.35 | 0.65% | 43,242 |
| Aug 7, 2026 | 23.25 | 23.35 | 22.85 | 23.20 | 23.20 | -0.22% | 95,158 |
| Aug 6, 2026 | 23.25 | 23.25 | 22.80 | 23.25 | 23.25 | -0.64% | 244,570 |
| Aug 5, 2026 | 23.25 | 23.60 | 23.20 | 23.40 | 23.40 | -0.43% | 113,270 |
| Aug 4, 2026 | 23.40 | 23.55 | 23.20 | 23.50 | 23.50 | -0.84% | 127,477 |
| Aug 3, 2026 | 23.40 | 23.75 | 23.30 | 23.70 | 23.70 | 1.07% | 61,075 |
| Jul 31, 2026 | 23.80 | 24.10 | 23.00 | 23.45 | 23.45 | 0.21% | 147,265 |
| Jul 30, 2026 | 24.30 | 24.40 | 23.40 | 23.40 | 23.40 | -5.26% | 178,030 |
| Jul 29, 2026 | 25.35 | 25.35 | 23.85 | 24.70 | 24.70 | -1.00% | 222,810 |
| Jul 28, 2026 | 24.20 | 25.70 | 23.80 | 24.95 | 24.95 | 2.67% | 345,645 |
| Jul 27, 2026 | 24.30 | 24.30 | 23.80 | 24.30 | 24.30 | 2.10% | 121,893 |
| Jul 24, 2026 | 23.65 | 23.85 | 23.30 | 23.80 | 23.80 | 0.63% | 123,327 |
| Jul 23, 2026 | 23.80 | 23.85 | 23.35 | 23.65 | 23.65 | -0.84% | 64,623 |
| Jul 22, 2026 | 23.45 | 24.45 | 23.35 | 23.85 | 23.85 | 1.71% | 119,585 |
| Jul 21, 2026 | 23.80 | 23.95 | 23.40 | 23.45 | 23.45 | - | 80,305 |
| Jul 20, 2026 | 23.15 | 23.70 | 22.85 | 23.45 | 23.45 | 2.85% | 144,951 |
| Jul 17, 2026 | 24.15 | 24.15 | 22.80 | 22.80 | 22.80 | -5.00% | 224,042 |
| Jul 16, 2026 | 24.55 | 24.65 | 23.70 | 24.00 | 24.00 | -0.83% | 64,759 |
| Jul 15, 2026 | 23.60 | 24.20 | 23.50 | 24.20 | 24.20 | 2.54% | 88,510 |
| Jul 14, 2026 | 24.45 | 24.45 | 23.30 | 23.60 | 23.60 | -1.67% | 228,643 |
| Jul 13, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -1.23% | 118,424 |
| Jul 9, 2026 | 24.30 | 24.55 | 24.05 | 24.30 | 24.30 | 0.62% | 114,832 |
| Jul 8, 2026 | 24.20 | 24.30 | 23.80 | 24.15 | 24.15 | -1.02% | 124,678 |
| Jul 7, 2026 | 24.55 | 24.75 | 24.00 | 24.40 | 24.40 | -1.41% | 260,995 |
| Jul 6, 2026 | 24.80 | 25.80 | 24.60 | 24.75 | 24.75 | -0.40% | 269,818 |
| Jul 3, 2026 | 24.00 | 25.00 | 23.90 | 24.85 | 24.85 | 3.97% | 247,101 |
| Jul 2, 2026 | 24.25 | 24.25 | 23.70 | 23.90 | 23.90 | - | 70,781 |
| Jul 1, 2026 | 23.90 | 24.65 | 23.80 | 23.90 | 23.90 | -1.85% | 124,687 |
| Jun 30, 2026 | 24.10 | 24.35 | 23.85 | 24.35 | 24.35 | 1.04% | 105,156 |
| Jun 29, 2026 | 23.60 | 24.10 | 23.60 | 24.10 | 24.10 | 2.55% | 157,527 |