Formosa Plastics Corporation (TPE:1301)
Taiwan
· Delayed Price · Currency is TWD 42.15
-0.65 (-1.52%)
At close: Dec 5, 2025
Formosa Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42.60 | 42.60 | 41.60 | 42.15 | 42.15 | -1.52% | 17,922,413 |
| 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 |
| Oct 1, 2025 | 38.60 | 38.95 | 38.25 | 38.25 | 38.25 | -0.78% | 6,379,986 |
| Sep 30, 2025 | 38.85 | 39.20 | 38.50 | 38.55 | 38.55 | 0.39% | 10,068,060 |
| Sep 26, 2025 | 38.90 | 38.95 | 38.00 | 38.40 | 38.40 | -1.29% | 8,355,317 |
| Sep 25, 2025 | 38.05 | 39.00 | 38.00 | 38.90 | 38.90 | 2.23% | 15,648,610 |
| 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% | 11,579,070 |
| Sep 22, 2025 | 38.60 | 38.70 | 38.05 | 38.65 | 38.65 | 0.65% | 10,578,930 |
| 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% | 10,382,350 |
| Sep 16, 2025 | 38.35 | 38.45 | 37.50 | 37.50 | 37.50 | -0.66% | 10,513,660 |
| 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% | 14,080,070 |
| Sep 10, 2025 | 38.40 | 38.40 | 37.80 | 38.15 | 38.15 | - | 10,126,610 |
| Sep 9, 2025 | 38.00 | 38.70 | 37.85 | 38.15 | 38.15 | - | 12,049,420 |
| 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% | 15,253,370 |
| 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% | 12,719,670 |
| Sep 2, 2025 | 38.90 | 39.25 | 38.00 | 38.05 | 38.05 | -1.93% | 15,787,090 |
| Sep 1, 2025 | 38.55 | 38.90 | 38.10 | 38.80 | 38.80 | -0.39% | 17,819,650 |
| Aug 29, 2025 | 39.20 | 39.60 | 38.55 | 38.95 | 38.95 | -0.38% | 19,058,430 |
| Aug 28, 2025 | 40.20 | 40.20 | 39.05 | 39.10 | 39.10 | -2.25% | 19,148,540 |
| Aug 27, 2025 | 40.45 | 40.95 | 40.00 | 40.00 | 40.00 | -1.84% | 22,344,020 |
| Aug 26, 2025 | 40.30 | 41.15 | 39.95 | 40.75 | 40.75 | 1.88% | 43,913,080 |
| Aug 25, 2025 | 40.80 | 40.90 | 39.90 | 40.00 | 40.00 | -0.74% | 18,003,620 |
| Aug 22, 2025 | 40.90 | 41.15 | 40.30 | 40.30 | 40.30 | -0.62% | 23,742,010 |
| Aug 21, 2025 | 38.55 | 41.20 | 38.50 | 40.55 | 40.55 | 6.43% | 50,834,820 |
| Aug 20, 2025 | 39.05 | 39.65 | 38.10 | 38.10 | 38.10 | -2.81% | 24,476,790 |
| Aug 19, 2025 | 40.80 | 41.10 | 39.15 | 39.20 | 39.20 | -2.97% | 22,673,090 |
| Aug 18, 2025 | 39.90 | 40.95 | 39.75 | 40.40 | 40.40 | 1.64% | 28,624,630 |
| Aug 15, 2025 | 39.50 | 40.00 | 38.50 | 39.75 | 39.75 | 1.15% | 20,725,430 |
| Aug 14, 2025 | 39.70 | 40.20 | 39.25 | 39.30 | 39.30 | - | 19,569,100 |
| Aug 13, 2025 | 39.90 | 40.75 | 39.15 | 39.30 | 39.30 | -1.01% | 31,909,860 |
| Aug 12, 2025 | 39.00 | 40.85 | 38.80 | 39.70 | 39.70 | 3.25% | 51,012,040 |
| Aug 11, 2025 | 36.95 | 38.50 | 36.40 | 38.45 | 38.45 | 2.40% | 27,771,680 |
| Aug 8, 2025 | 38.15 | 38.25 | 37.40 | 37.55 | 37.55 | -1.70% | 18,591,290 |
| Aug 7, 2025 | 38.40 | 38.95 | 38.05 | 38.20 | 38.20 | -0.52% | 18,649,780 |
| Aug 6, 2025 | 37.45 | 39.10 | 37.30 | 38.40 | 38.40 | 2.54% | 38,982,860 |
| Aug 5, 2025 | 38.25 | 38.40 | 37.25 | 37.45 | 37.45 | -1.06% | 33,104,090 |
| Aug 4, 2025 | 39.55 | 39.55 | 37.05 | 37.85 | 37.85 | -7.00% | 64,385,680 |
| Aug 1, 2025 | 41.80 | 42.25 | 40.60 | 40.70 | 40.70 | -4.57% | 50,445,280 |
| 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% | 64,585,060 |
| Jul 29, 2025 | 40.15 | 40.15 | 38.75 | 38.80 | 38.80 | -3.12% | 26,820,070 |
| Jul 28, 2025 | 39.30 | 40.90 | 38.75 | 40.05 | 40.05 | 2.04% | 42,302,490 |
| Jul 25, 2025 | 39.30 | 39.75 | 38.85 | 39.25 | 39.25 | -0.13% | 20,061,950 |
| Jul 24, 2025 | 40.60 | 40.60 | 38.65 | 39.30 | 39.30 | -2.24% | 37,297,720 |
| Jul 23, 2025 | 39.00 | 40.40 | 38.80 | 40.20 | 40.20 | 3.21% | 34,288,730 |
| 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% | 29,939,730 |
| Jul 18, 2025 | 38.00 | 39.45 | 37.85 | 38.80 | 38.80 | 2.78% | 57,976,110 |
| Jul 17, 2025 | 35.70 | 37.90 | 35.55 | 37.75 | 37.75 | 6.64% | 46,587,620 |
| Jul 16, 2025 | 36.00 | 36.35 | 35.30 | 35.40 | 35.40 | -1.53% | 20,952,420 |
| Jul 15, 2025 | 35.75 | 37.20 | 35.60 | 35.95 | 35.95 | 0.70% | 40,038,160 |