Formosa Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.90	38.95	38.00	38.40	38.40	-1.29%	7,576,444
Sep 25, 2025	38.05	39.00	38.00	38.90	38.90	2.23%	15,648,611
Sep 24, 2025	38.85	38.85	37.90	38.05	38.05	-1.42%	8,837,544
Sep 23, 2025	38.75	39.20	38.50	38.60	38.60	-0.13%	11,579,075
Sep 22, 2025	38.60	38.70	38.05	38.65	38.65	0.65%	10,578,931
Sep 19, 2025	37.50	38.50	37.45	38.40	38.40	2.81%	17,095,970
Sep 18, 2025	37.45	37.65	37.35	37.35	37.35	-0.13%	7,478,369
Sep 17, 2025	37.50	38.20	37.40	37.40	37.40	-0.27%	10,382,357
Sep 16, 2025	38.35	38.45	37.50	37.50	37.50	-0.66%	10,513,665
Sep 15, 2025	38.20	38.30	37.70	37.75	37.75	0.13%	6,395,396
Sep 12, 2025	37.45	37.95	37.45	37.70	37.70	0.67%	8,213,001
Sep 11, 2025	38.05	38.10	37.45	37.45	37.45	-1.83%	14,080,074
Sep 10, 2025	38.40	38.40	37.80	38.15	38.15	-	10,126,612
Sep 9, 2025	38.00	38.70	37.85	38.15	38.15	-	12,049,421
Sep 8, 2025	38.00	38.50	37.80	38.15	38.15	0.93%	8,511,465
Sep 5, 2025	38.25	38.70	37.40	37.80	37.80	-1.18%	15,253,376
Sep 4, 2025	38.10	38.65	37.80	38.25	38.25	1.32%	9,460,712
Sep 3, 2025	38.05	38.40	37.70	37.75	37.75	-0.79%	12,719,679
Sep 2, 2025	38.90	39.25	38.00	38.05	38.05	-1.93%	15,787,094
Sep 1, 2025	38.55	38.90	38.10	38.80	38.80	-0.39%	17,819,658
Aug 29, 2025	39.20	39.60	38.55	38.95	38.95	-0.38%	19,058,434
Aug 28, 2025	40.20	40.20	39.05	39.10	39.10	-2.25%	19,148,548
Aug 27, 2025	40.45	40.95	40.00	40.00	40.00	-1.84%	22,344,027
Aug 26, 2025	40.30	41.15	39.95	40.75	40.75	1.88%	43,913,087
Aug 25, 2025	40.80	40.90	39.90	40.00	40.00	-0.74%	18,003,625
Aug 22, 2025	40.90	41.15	40.30	40.30	40.30	-0.62%	23,742,019
Aug 21, 2025	38.55	41.20	38.50	40.55	40.55	6.43%	50,834,821
Aug 20, 2025	39.05	39.65	38.10	38.10	38.10	-2.81%	24,476,792
Aug 19, 2025	40.80	41.10	39.15	39.20	39.20	-2.97%	22,673,096
Aug 18, 2025	39.90	40.95	39.75	40.40	40.40	1.64%	28,624,633
Aug 15, 2025	39.50	40.00	38.50	39.75	39.75	1.15%	20,725,433
Aug 14, 2025	39.70	40.20	39.25	39.30	39.30	-	19,569,103
Aug 13, 2025	39.90	40.75	39.15	39.30	39.30	-1.01%	31,909,866
Aug 12, 2025	39.00	40.85	38.80	39.70	39.70	3.25%	51,012,045
Aug 11, 2025	36.95	38.50	36.40	38.45	38.45	2.40%	27,771,683
Aug 8, 2025	38.15	38.25	37.40	37.55	37.55	-1.70%	18,591,299
Aug 7, 2025	38.40	38.95	38.05	38.20	38.20	-0.52%	18,649,785
Aug 6, 2025	37.45	39.10	37.30	38.40	38.40	2.54%	38,982,864
Aug 5, 2025	38.25	38.40	37.25	37.45	37.45	-1.06%	33,104,093
Aug 4, 2025	39.55	39.55	37.05	37.85	37.85	-7.00%	64,385,687
Aug 1, 2025	41.80	42.25	40.60	40.70	40.70	-4.57%	50,445,289
Jul 31, 2025	43.15	43.20	41.95	42.65	42.65	-	73,833,930
Jul 30, 2025	39.05	42.65	39.05	42.65	42.65	9.92%	64,585,068
Jul 29, 2025	40.15	40.15	38.75	38.80	38.80	-3.12%	26,820,072
Jul 28, 2025	39.30	40.90	38.75	40.05	40.05	2.04%	42,302,496
Jul 25, 2025	39.30	39.75	38.85	39.25	39.25	-0.13%	20,061,956
Jul 24, 2025	40.60	40.60	38.65	39.30	39.30	-2.24%	37,297,728
Jul 23, 2025	39.00	40.40	38.80	40.20	40.20	3.21%	34,288,734
Jul 22, 2025	39.10	39.80	38.50	38.95	38.95	0.13%	29,253,640
Jul 21, 2025	38.50	39.50	38.45	38.90	38.90	0.26%	29,939,732