Formosa Plastics Corporation (TPE:1301)
Taiwan
· Delayed Price · Currency is TWD 47.35
-2.85 (-5.68%)
At close: Mar 9, 2026
Formosa Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.40 | 54.80 | 46.10 | 47.35 | 47.35 | -5.68% | 151,865,647 |
| Mar 6, 2026 | 46.75 | 50.30 | 46.75 | 50.20 | 50.20 | 5.91% | 38,820,010 |
| Mar 5, 2026 | 48.40 | 48.40 | 46.30 | 47.40 | 47.40 | 0.96% | 30,914,896 |
| Mar 4, 2026 | 49.25 | 49.95 | 46.70 | 46.95 | 46.95 | -6.01% | 39,385,153 |
| Mar 3, 2026 | 51.00 | 52.50 | 49.30 | 49.95 | 49.95 | -1.48% | 37,573,110 |
| Mar 2, 2026 | 53.70 | 54.50 | 50.60 | 50.70 | 50.70 | -1.74% | 87,767,800 |
| Feb 26, 2026 | 53.00 | 53.20 | 50.90 | 51.60 | 51.60 | -3.37% | 68,859,020 |
| Feb 25, 2026 | 49.25 | 53.40 | 49.00 | 53.40 | 53.40 | 9.88% | 106,007,300 |
| Feb 24, 2026 | 47.65 | 48.95 | 46.90 | 48.60 | 48.60 | 3.29% | 34,160,310 |
| Feb 23, 2026 | 47.10 | 47.40 | 46.40 | 47.05 | 47.05 | 1.18% | 25,903,620 |
| Feb 11, 2026 | 45.55 | 46.90 | 45.40 | 46.50 | 46.50 | 2.42% | 22,737,410 |
| Feb 10, 2026 | 46.90 | 46.95 | 45.00 | 45.40 | 45.40 | -2.68% | 22,830,680 |
| Feb 9, 2026 | 46.20 | 47.40 | 45.65 | 46.65 | 46.65 | 1.97% | 27,638,760 |
| Feb 6, 2026 | 46.95 | 47.55 | 45.30 | 45.75 | 45.75 | -3.07% | 37,569,040 |
| Feb 5, 2026 | 47.20 | 47.95 | 46.80 | 47.20 | 47.20 | 0.75% | 25,645,860 |
| Feb 4, 2026 | 44.95 | 47.45 | 44.85 | 46.85 | 46.85 | 4.23% | 27,532,960 |
| Feb 3, 2026 | 45.00 | 45.85 | 44.70 | 44.95 | 44.95 | 1.47% | 27,804,790 |
| Feb 2, 2026 | 46.55 | 46.90 | 43.70 | 44.30 | 44.30 | -6.34% | 47,493,980 |
| Jan 30, 2026 | 49.60 | 50.10 | 47.15 | 47.30 | 47.30 | -4.06% | 48,871,520 |
| Jan 29, 2026 | 51.70 | 52.40 | 49.10 | 49.30 | 49.30 | -3.90% | 65,710,590 |
| Jan 28, 2026 | 51.30 | 52.80 | 50.50 | 51.30 | 51.30 | 0.59% | 95,054,640 |
| Jan 27, 2026 | 51.20 | 52.10 | 48.85 | 51.00 | 51.00 | 4.51% | 191,580,100 |
| Jan 26, 2026 | 44.90 | 48.80 | 44.85 | 48.80 | 48.80 | 9.91% | 89,416,460 |
| Jan 23, 2026 | 43.80 | 45.00 | 43.50 | 44.40 | 44.40 | 1.83% | 46,245,820 |
| Jan 22, 2026 | 42.30 | 43.70 | 42.25 | 43.60 | 43.60 | 4.18% | 36,162,420 |
| Jan 21, 2026 | 42.00 | 42.70 | 41.60 | 41.85 | 41.85 | -1.30% | 16,197,160 |
| Jan 20, 2026 | 43.00 | 43.60 | 42.25 | 42.40 | 42.40 | -2.97% | 25,957,300 |
| Jan 19, 2026 | 43.00 | 43.95 | 42.35 | 43.70 | 43.70 | 1.63% | 34,318,610 |
| Jan 16, 2026 | 42.90 | 43.40 | 42.60 | 43.00 | 43.00 | 0.94% | 42,821,740 |
| Jan 15, 2026 | 40.95 | 42.80 | 40.90 | 42.60 | 42.60 | 3.78% | 57,892,460 |
| Jan 14, 2026 | 40.20 | 41.15 | 40.05 | 41.05 | 41.05 | 2.11% | 24,551,530 |
| Jan 13, 2026 | 40.75 | 40.80 | 39.65 | 40.20 | 40.20 | -3.13% | 41,366,630 |
| Jan 12, 2026 | 41.85 | 42.45 | 40.95 | 41.50 | 41.50 | 1.22% | 26,875,380 |
| Jan 9, 2026 | 42.55 | 43.70 | 40.50 | 41.00 | 41.00 | -1.68% | 48,332,370 |
| Jan 8, 2026 | 41.40 | 43.50 | 41.30 | 41.70 | 41.70 | 2.58% | 65,083,150 |
| Jan 7, 2026 | 38.55 | 41.10 | 38.55 | 40.65 | 40.65 | 6.41% | 53,964,610 |
| Jan 6, 2026 | 38.00 | 38.80 | 38.00 | 38.20 | 38.20 | 0.53% | 18,619,250 |
| Jan 5, 2026 | 38.45 | 38.65 | 37.90 | 38.00 | 38.00 | -1.17% | 16,752,070 |
| Jan 2, 2026 | 39.30 | 39.30 | 38.20 | 38.45 | 38.45 | -1.41% | 20,388,290 |
| Dec 31, 2025 | 39.20 | 39.40 | 38.80 | 39.00 | 39.00 | -0.26% | 10,619,990 |
| Dec 30, 2025 | 39.60 | 39.65 | 38.70 | 39.10 | 39.10 | -1.01% | 15,972,750 |
| Dec 29, 2025 | 39.85 | 40.35 | 39.40 | 39.50 | 39.50 | -0.63% | 14,655,820 |
| Dec 26, 2025 | 40.05 | 40.05 | 39.65 | 39.75 | 39.75 | - | 5,343,576 |
| Dec 24, 2025 | 40.35 | 40.45 | 39.70 | 39.75 | 39.75 | -0.87% | 9,272,137 |
| Dec 23, 2025 | 40.30 | 40.50 | 39.65 | 40.10 | 40.10 | -0.12% | 9,438,719 |
| Dec 22, 2025 | 40.20 | 40.55 | 40.10 | 40.15 | 40.15 | 0.37% | 8,356,579 |
| Dec 19, 2025 | 40.00 | 40.25 | 39.80 | 40.00 | 40.00 | 0.88% | 10,034,200 |
| Dec 18, 2025 | 40.35 | 40.65 | 39.65 | 39.65 | 39.65 | -0.63% | 12,630,230 |
| Dec 17, 2025 | 40.80 | 41.15 | 39.70 | 39.90 | 39.90 | -0.62% | 16,954,270 |
| Dec 16, 2025 | 40.75 | 41.15 | 40.10 | 40.15 | 40.15 | -1.83% | 16,846,030 |
| Dec 15, 2025 | 39.75 | 41.40 | 39.55 | 40.90 | 40.90 | 2.51% | 23,248,270 |
| Dec 12, 2025 | 40.25 | 40.40 | 39.70 | 39.90 | 39.90 | 0.13% | 14,108,850 |
| Dec 11, 2025 | 40.00 | 40.20 | 39.45 | 39.85 | 39.85 | 0.13% | 14,845,130 |
| Dec 10, 2025 | 40.30 | 40.60 | 39.80 | 39.80 | 39.80 | -1.24% | 16,033,860 |
| Dec 9, 2025 | 41.45 | 41.50 | 40.25 | 40.30 | 40.30 | -3.82% | 26,127,830 |
| Dec 8, 2025 | 42.15 | 42.30 | 41.50 | 41.90 | 41.90 | -0.59% | 11,716,280 |
| Dec 5, 2025 | 42.60 | 42.60 | 41.60 | 42.15 | 42.15 | -1.52% | 17,922,410 |
| Dec 4, 2025 | 44.50 | 44.80 | 42.25 | 42.80 | 42.80 | -2.39% | 32,873,900 |
| Dec 3, 2025 | 43.80 | 44.60 | 43.05 | 43.85 | 43.85 | 0.92% | 43,170,090 |
| Dec 2, 2025 | 42.20 | 44.40 | 42.05 | 43.45 | 43.45 | 3.70% | 45,852,410 |
| Dec 1, 2025 | 41.65 | 42.60 | 41.65 | 41.90 | 41.90 | 0.60% | 23,016,540 |
| Nov 28, 2025 | 41.60 | 42.25 | 41.15 | 41.65 | 41.65 | 0.24% | 22,553,220 |
| Nov 27, 2025 | 39.45 | 41.75 | 39.45 | 41.55 | 41.55 | 5.19% | 29,933,630 |
| Nov 26, 2025 | 39.05 | 39.70 | 38.90 | 39.50 | 39.50 | 1.54% | 12,828,370 |
| Nov 25, 2025 | 41.00 | 41.00 | 38.40 | 38.90 | 38.90 | -3.95% | 30,337,770 |
| Nov 24, 2025 | 40.35 | 40.85 | 39.60 | 40.50 | 40.50 | 1.25% | 18,819,470 |
| Nov 21, 2025 | 40.60 | 41.15 | 39.80 | 40.00 | 40.00 | -3.15% | 20,567,990 |
| Nov 20, 2025 | 40.85 | 42.25 | 40.40 | 41.30 | 41.30 | 3.12% | 22,670,010 |
| Nov 19, 2025 | 41.00 | 41.25 | 40.05 | 40.05 | 40.05 | -3.49% | 31,862,810 |
| Nov 18, 2025 | 42.70 | 43.10 | 41.30 | 41.50 | 41.50 | -3.71% | 37,900,390 |
| Nov 17, 2025 | 42.50 | 43.95 | 42.00 | 43.10 | 43.10 | 1.29% | 42,125,200 |
| Nov 14, 2025 | 42.00 | 43.10 | 41.60 | 42.55 | 42.55 | -0.23% | 39,072,370 |
| Nov 13, 2025 | 41.40 | 44.10 | 41.10 | 42.65 | 42.65 | 3.14% | 87,838,790 |
| Nov 12, 2025 | 40.20 | 41.90 | 39.60 | 41.35 | 41.35 | 3.63% | 55,869,580 |
| Nov 11, 2025 | 39.25 | 41.00 | 39.05 | 39.90 | 39.90 | 2.31% | 42,194,950 |
| Nov 10, 2025 | 38.60 | 39.25 | 38.00 | 39.00 | 39.00 | 1.04% | 16,588,520 |
| Nov 7, 2025 | 37.35 | 39.10 | 37.10 | 38.60 | 38.60 | 3.35% | 25,432,930 |
| Nov 6, 2025 | 36.95 | 37.55 | 36.70 | 37.35 | 37.35 | 1.36% | 17,403,450 |
| Nov 5, 2025 | 37.40 | 37.45 | 36.50 | 36.85 | 36.85 | -2.12% | 32,716,630 |
| Nov 4, 2025 | 38.05 | 38.50 | 37.60 | 37.65 | 37.65 | -0.13% | 15,366,610 |
| Nov 3, 2025 | 38.10 | 38.35 | 37.65 | 37.70 | 37.70 | -1.05% | 14,406,220 |
| Oct 31, 2025 | 39.30 | 39.30 | 38.05 | 38.10 | 38.10 | -2.81% | 19,292,800 |
| Oct 30, 2025 | 39.50 | 39.65 | 38.70 | 39.20 | 39.20 | 0.13% | 10,955,850 |
| Oct 29, 2025 | 39.80 | 39.85 | 39.15 | 39.15 | 39.15 | -1.39% | 9,282,843 |
| Oct 28, 2025 | 40.00 | 40.20 | 39.15 | 39.70 | 39.70 | -0.75% | 17,149,360 |
| Oct 27, 2025 | 40.80 | 41.25 | 39.90 | 40.00 | 40.00 | -0.50% | 22,892,850 |
| Oct 23, 2025 | 39.25 | 40.80 | 38.85 | 40.20 | 40.20 | 3.21% | 38,882,640 |
| Oct 22, 2025 | 38.45 | 39.45 | 38.45 | 38.95 | 38.95 | 1.30% | 11,221,440 |
| Oct 21, 2025 | 39.10 | 39.35 | 38.35 | 38.45 | 38.45 | -1.03% | 9,358,944 |
| Oct 20, 2025 | 39.05 | 39.70 | 38.60 | 38.85 | 38.85 | -0.13% | 12,653,240 |
| Oct 17, 2025 | 37.40 | 39.65 | 37.35 | 38.90 | 38.90 | 3.87% | 29,097,860 |
| Oct 16, 2025 | 37.00 | 37.85 | 37.00 | 37.45 | 37.45 | 1.22% | 8,544,930 |
| Oct 15, 2025 | 37.50 | 37.60 | 36.70 | 37.00 | 37.00 | -0.94% | 13,406,020 |
| Oct 14, 2025 | 38.30 | 38.65 | 37.35 | 37.35 | 37.35 | -2.23% | 17,304,140 |
| Oct 13, 2025 | 38.40 | 38.45 | 37.55 | 38.20 | 38.20 | -2.43% | 16,846,300 |
| Oct 9, 2025 | 38.75 | 39.40 | 38.55 | 39.15 | 39.15 | 1.03% | 24,201,930 |
| Oct 8, 2025 | 37.60 | 38.75 | 37.60 | 38.75 | 38.75 | 3.33% | 17,672,890 |
| Oct 7, 2025 | 36.55 | 38.15 | 36.25 | 37.50 | 37.50 | 2.32% | 22,810,770 |
| Oct 3, 2025 | 37.55 | 37.55 | 36.40 | 36.65 | 36.65 | -2.27% | 20,022,600 |
| Oct 2, 2025 | 38.55 | 38.55 | 37.50 | 37.50 | 37.50 | -1.96% | 12,248,370 |