Formosa Petrochemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.00	53.00	50.80	51.50	51.50	-3.56%	7,173,103
Dec 4, 2025	54.00	54.50	52.70	53.40	53.40	0.19%	6,374,304
Dec 3, 2025	54.00	54.20	53.10	53.30	53.30	-1.11%	6,757,412
Dec 2, 2025	52.60	54.60	52.30	53.90	53.90	2.86%	8,420,165
Dec 1, 2025	52.20	53.60	51.70	52.40	52.40	0.19%	4,599,781
Nov 28, 2025	52.10	52.40	51.40	52.30	52.30	0.58%	4,947,775
Nov 27, 2025	50.30	52.00	50.10	52.00	52.00	3.59%	8,901,702
Nov 26, 2025	52.30	52.40	49.90	50.20	50.20	-3.65%	10,981,767
Nov 25, 2025	55.80	55.80	50.90	52.10	52.10	-6.13%	14,949,880
Nov 24, 2025	53.90	55.50	53.50	55.50	55.50	4.72%	16,184,482
Nov 21, 2025	55.40	56.00	52.80	53.00	53.00	-5.69%	12,415,597
Nov 20, 2025	54.40	57.20	53.90	56.20	56.20	5.05%	14,140,000
Nov 19, 2025	55.00	55.00	53.10	53.50	53.50	-1.11%	10,962,900
Nov 18, 2025	54.00	56.00	53.50	54.10	54.10	-1.46%	11,447,060
Nov 17, 2025	53.30	55.30	53.20	54.90	54.90	3.20%	14,782,910
Nov 14, 2025	54.10	55.00	53.00	53.20	53.20	-3.27%	10,481,390
Nov 13, 2025	55.30	56.00	54.10	55.00	55.00	-0.54%	17,389,140
Nov 12, 2025	53.40	55.80	52.10	55.30	55.30	5.33%	28,288,200
Nov 11, 2025	51.50	54.50	51.50	52.50	52.50	1.16%	18,850,160
Nov 10, 2025	50.00	52.20	48.40	51.90	51.90	3.80%	18,990,650
Nov 7, 2025	47.50	50.80	47.00	50.00	50.00	4.49%	22,588,680
Nov 6, 2025	45.40	47.90	45.20	47.85	47.85	6.22%	13,386,290
Nov 5, 2025	44.00	45.30	43.55	45.05	45.05	1.24%	5,707,597
Nov 4, 2025	44.00	44.75	43.90	44.50	44.50	1.37%	4,803,343
Nov 3, 2025	45.00	45.20	43.65	43.90	43.90	-1.79%	3,678,214
Oct 31, 2025	45.85	45.95	44.60	44.70	44.70	-1.87%	5,252,941
Oct 30, 2025	45.70	45.85	44.70	45.55	45.55	0.66%	5,450,274
Oct 29, 2025	45.55	45.90	44.55	45.25	45.25	-0.66%	4,772,709
Oct 28, 2025	45.90	46.20	45.20	45.55	45.55	-0.55%	7,511,224
Oct 27, 2025	46.35	46.90	45.70	45.80	45.80	-1.51%	11,272,030
Oct 23, 2025	44.95	47.35	44.15	46.50	46.50	4.61%	17,277,700
Oct 22, 2025	43.50	44.80	43.35	44.45	44.45	2.18%	6,773,628
Oct 21, 2025	44.10	44.15	43.20	43.50	43.50	-0.80%	4,558,694
Oct 20, 2025	44.05	44.60	43.35	43.85	43.85	0.23%	4,953,884
Oct 17, 2025	42.75	44.05	42.25	43.75	43.75	1.98%	9,098,600
Oct 16, 2025	41.70	43.20	41.50	42.90	42.90	4.25%	11,780,620
Oct 15, 2025	40.80	42.00	40.35	41.15	41.15	0.86%	7,715,058
Oct 14, 2025	41.20	41.80	40.30	40.80	40.80	-	6,567,086
Oct 13, 2025	41.20	41.20	40.05	40.80	40.80	-3.09%	6,429,996
Oct 9, 2025	42.15	42.45	41.90	42.10	42.10	0.24%	6,401,548
Oct 8, 2025	40.75	42.10	40.55	42.00	42.00	3.45%	8,524,108
Oct 7, 2025	38.40	40.80	38.40	40.60	40.60	5.73%	8,673,448
Oct 3, 2025	39.55	39.55	38.35	38.40	38.40	-3.52%	6,923,222
Oct 2, 2025	40.70	40.80	39.60	39.80	39.80	-2.21%	4,131,887
Oct 1, 2025	40.60	41.25	40.50	40.70	40.70	0.25%	4,332,569
Sep 30, 2025	40.20	41.15	40.20	40.60	40.60	1.12%	5,090,729
Sep 26, 2025	40.25	40.40	39.40	40.15	40.15	-	4,108,127
Sep 25, 2025	39.30	40.40	39.30	40.15	40.15	2.95%	6,139,655
Sep 24, 2025	39.35	39.50	38.75	39.00	39.00	-0.64%	3,715,853
Sep 23, 2025	39.00	39.55	39.00	39.25	39.25	0.13%	4,266,248