Formosa Pharmaceuticals, Inc. (TPE:6838)
Taiwan · Delayed Price · Currency is TWD 23.90
-0.80 (-3.24%)
Jul 30, 2026, 12:44 PM CST
Formosa Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 25.35 | 25.35 | 23.85 | 24.65 | 24.65 | -1.20% | 212,670 |
| 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 |
| Jun 26, 2026 | 23.90 | 23.90 | 23.45 | 23.50 | 23.50 | -1.88% | 179,713 |
| Jun 25, 2026 | 23.85 | 24.05 | 23.80 | 23.95 | 23.95 | 0.42% | 137,561 |
| Jun 24, 2026 | 23.70 | 24.00 | 23.70 | 23.85 | 23.85 | 0.42% | 156,219 |
| Jun 23, 2026 | 24.25 | 24.30 | 23.75 | 23.75 | 23.75 | -2.26% | 338,923 |
| Jun 22, 2026 | 24.65 | 24.70 | 24.20 | 24.30 | 24.30 | -1.42% | 195,164 |
| Jun 18, 2026 | 25.00 | 25.10 | 24.65 | 24.65 | 24.65 | -1.20% | 157,594 |
| Jun 17, 2026 | 25.00 | 25.55 | 24.90 | 24.95 | 24.95 | -1.77% | 110,408 |
| Jun 16, 2026 | 25.00 | 25.55 | 24.70 | 25.40 | 25.40 | 1.60% | 196,141 |
| Jun 15, 2026 | 24.80 | 25.25 | 24.75 | 25.00 | 25.00 | 0.81% | 229,790 |
| Jun 12, 2026 | 25.20 | 25.20 | 24.70 | 24.80 | 24.80 | - | 97,846 |
| Jun 11, 2026 | 24.80 | 24.80 | 24.30 | 24.80 | 24.80 | - | 131,123 |
| Jun 10, 2026 | 24.75 | 25.10 | 24.70 | 24.80 | 24.80 | -0.80% | 93,856 |
| Jun 9, 2026 | 25.20 | 25.30 | 24.70 | 25.00 | 25.00 | -0.79% | 247,984 |
| Jun 8, 2026 | 24.20 | 25.20 | 24.05 | 25.20 | 25.20 | - | 167,052 |
| Jun 5, 2026 | 25.65 | 25.65 | 25.05 | 25.20 | 25.20 | -1.95% | 285,988 |
| Jun 4, 2026 | 25.85 | 26.25 | 25.70 | 25.70 | 25.70 | -0.19% | 190,089 |
| Jun 3, 2026 | 25.90 | 25.90 | 25.40 | 25.75 | 25.75 | -0.39% | 204,777 |
| Jun 2, 2026 | 25.45 | 26.75 | 25.40 | 25.85 | 25.85 | 2.78% | 286,321 |
| Jun 1, 2026 | 25.20 | 25.55 | 24.90 | 25.15 | 25.15 | 1.00% | 163,939 |
| May 29, 2026 | 24.75 | 25.00 | 24.75 | 24.90 | 24.90 | 0.61% | 123,377 |
| May 28, 2026 | 25.20 | 25.40 | 24.75 | 24.75 | 24.75 | -1.79% | 251,662 |
| May 27, 2026 | 25.35 | 25.70 | 25.10 | 25.20 | 25.20 | -1.37% | 288,016 |
| May 26, 2026 | 25.65 | 25.65 | 25.25 | 25.55 | 25.55 | -0.39% | 118,669 |
| May 25, 2026 | 25.80 | 25.80 | 25.30 | 25.65 | 25.65 | -0.97% | 316,702 |
| May 22, 2026 | 26.10 | 26.10 | 25.75 | 25.90 | 25.90 | -0.58% | 171,459 |
| May 21, 2026 | 25.90 | 26.15 | 25.85 | 26.05 | 26.05 | 0.58% | 86,770 |
| May 20, 2026 | 26.00 | 26.00 | 25.60 | 25.90 | 25.90 | -0.58% | 115,202 |
| May 19, 2026 | 26.00 | 27.50 | 25.90 | 26.05 | 26.05 | 0.39% | 94,549 |