Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan
· Delayed Price · Currency is TWD 43.05
-2.95 (-6.41%)
At close: Mar 9, 2026
Formosa Chemicals & Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.30 | 49.15 | 41.85 | 43.05 | 43.05 | -6.41% | 105,197,422 |
| Mar 6, 2026 | 43.30 | 46.00 | 43.30 | 46.00 | 46.00 | 4.78% | 46,458,790 |
| Mar 5, 2026 | 45.20 | 45.45 | 43.00 | 43.90 | 43.90 | 0.80% | 35,445,956 |
| Mar 4, 2026 | 46.00 | 46.45 | 43.40 | 43.55 | 43.55 | -7.14% | 49,028,880 |
| Mar 3, 2026 | 48.00 | 49.90 | 46.05 | 46.90 | 46.90 | -2.70% | 58,455,658 |
| Mar 2, 2026 | 52.00 | 52.90 | 48.15 | 48.20 | 48.20 | -5.49% | 101,925,500 |
| Feb 26, 2026 | 49.20 | 52.00 | 48.50 | 51.00 | 51.00 | 3.66% | 134,891,600 |
| Feb 25, 2026 | 45.70 | 49.20 | 45.40 | 49.20 | 49.20 | 9.94% | 85,740,130 |
| Feb 24, 2026 | 43.25 | 45.30 | 42.80 | 44.75 | 44.75 | 3.47% | 47,662,091 |
| Feb 23, 2026 | 43.35 | 44.00 | 42.40 | 43.25 | 43.25 | 2.37% | 39,160,090 |
| Feb 11, 2026 | 40.70 | 43.20 | 40.50 | 42.25 | 42.25 | 3.68% | 52,516,808 |
| Feb 10, 2026 | 44.15 | 44.15 | 39.75 | 40.75 | 40.75 | -5.12% | 66,071,599 |
| Feb 9, 2026 | 40.10 | 42.95 | 39.65 | 42.95 | 42.95 | 9.99% | 44,433,647 |
| Feb 6, 2026 | 40.65 | 40.70 | 38.80 | 39.05 | 39.05 | -2.98% | 39,424,627 |
| Feb 5, 2026 | 40.60 | 41.50 | 39.80 | 40.25 | 40.25 | -0.74% | 22,982,470 |
| Feb 4, 2026 | 39.50 | 42.00 | 39.10 | 40.55 | 40.55 | 2.92% | 30,409,300 |
| Feb 3, 2026 | 40.00 | 41.40 | 39.25 | 39.40 | 39.40 | 1.16% | 24,363,590 |
| Feb 2, 2026 | 41.55 | 41.75 | 38.50 | 38.95 | 38.95 | -8.03% | 39,014,060 |
| Jan 30, 2026 | 44.25 | 45.80 | 42.15 | 42.35 | 42.35 | -3.75% | 72,858,983 |
| Jan 29, 2026 | 45.00 | 46.50 | 42.50 | 44.00 | 44.00 | -0.23% | 86,288,220 |
| Jan 28, 2026 | 40.80 | 44.60 | 40.45 | 44.10 | 44.10 | 8.75% | 97,128,134 |
| Jan 27, 2026 | 40.95 | 41.95 | 39.00 | 40.55 | 40.55 | 4.11% | 116,619,869 |
| Jan 26, 2026 | 35.90 | 38.95 | 35.90 | 38.95 | 38.95 | 9.87% | 44,673,050 |
| Jan 23, 2026 | 35.40 | 36.45 | 35.10 | 35.45 | 35.45 | 1.29% | 21,106,329 |
| Jan 22, 2026 | 34.15 | 35.40 | 34.15 | 35.00 | 35.00 | 2.79% | 20,742,628 |
| Jan 21, 2026 | 33.45 | 34.40 | 33.35 | 34.05 | 34.05 | 0.15% | 15,414,867 |
| Jan 20, 2026 | 34.45 | 34.70 | 33.85 | 34.00 | 34.00 | -2.58% | 14,976,540 |
| Jan 19, 2026 | 34.55 | 35.20 | 33.65 | 34.90 | 34.90 | 1.16% | 24,330,400 |
| Jan 16, 2026 | 34.55 | 35.35 | 33.60 | 34.50 | 34.50 | 0.15% | 31,711,360 |
| Jan 15, 2026 | 32.05 | 34.45 | 32.05 | 34.45 | 34.45 | 7.99% | 54,359,221 |
| Jan 14, 2026 | 30.95 | 32.20 | 30.95 | 31.90 | 31.90 | 2.90% | 25,893,140 |
| Jan 13, 2026 | 32.20 | 32.20 | 30.65 | 31.00 | 31.00 | -4.47% | 22,505,675 |
| Jan 12, 2026 | 32.10 | 32.50 | 31.95 | 32.45 | 32.45 | 1.72% | 12,134,433 |
| Jan 9, 2026 | 32.80 | 33.45 | 31.60 | 31.90 | 31.90 | -2.15% | 19,046,213 |
| Jan 8, 2026 | 33.10 | 34.10 | 32.45 | 32.60 | 32.60 | 0.31% | 29,927,780 |
| Jan 7, 2026 | 31.40 | 32.95 | 31.40 | 32.50 | 32.50 | 4.17% | 28,080,910 |
| Jan 6, 2026 | 30.65 | 31.70 | 30.65 | 31.20 | 31.20 | 2.46% | 14,775,510 |
| Jan 5, 2026 | 30.95 | 31.20 | 30.30 | 30.45 | 30.45 | -1.62% | 12,291,870 |
| Jan 2, 2026 | 32.15 | 32.15 | 30.80 | 30.95 | 30.95 | -3.58% | 20,271,980 |
| Dec 31, 2025 | 32.30 | 32.40 | 31.75 | 32.10 | 32.10 | -0.62% | 7,302,104 |
| Dec 30, 2025 | 32.05 | 32.40 | 31.55 | 32.30 | 32.30 | 0.78% | 8,537,347 |
| Dec 29, 2025 | 32.05 | 32.70 | 32.00 | 32.05 | 32.05 | - | 6,839,606 |
| Dec 26, 2025 | 32.45 | 32.45 | 31.95 | 32.05 | 32.05 | -0.47% | 4,927,597 |
| Dec 24, 2025 | 33.05 | 33.25 | 32.20 | 32.20 | 32.20 | -2.42% | 8,820,477 |
| Dec 23, 2025 | 32.60 | 33.35 | 32.00 | 33.00 | 33.00 | 1.38% | 15,168,310 |
| Dec 22, 2025 | 32.60 | 33.00 | 32.35 | 32.55 | 32.55 | 0.77% | 6,500,830 |
| Dec 19, 2025 | 31.80 | 32.45 | 31.70 | 32.30 | 32.30 | 1.89% | 8,012,258 |
| Dec 18, 2025 | 32.00 | 32.30 | 31.70 | 31.70 | 31.70 | -1.09% | 9,692,066 |
| Dec 17, 2025 | 32.45 | 32.90 | 31.70 | 32.05 | 32.05 | -1.23% | 18,847,740 |
| Dec 16, 2025 | 33.85 | 34.20 | 32.45 | 32.45 | 32.45 | -3.99% | 27,260,330 |
| Dec 15, 2025 | 32.40 | 34.70 | 32.35 | 33.80 | 33.80 | 5.96% | 31,955,820 |
| Dec 12, 2025 | 31.95 | 32.45 | 31.70 | 31.90 | 31.90 | 0.63% | 8,882,188 |
| Dec 11, 2025 | 32.30 | 32.55 | 31.50 | 31.70 | 31.70 | -1.55% | 11,425,430 |
| Dec 10, 2025 | 32.45 | 32.80 | 32.05 | 32.20 | 32.20 | -0.92% | 9,464,754 |
| Dec 9, 2025 | 33.10 | 33.15 | 32.20 | 32.50 | 32.50 | -2.84% | 15,486,470 |
| Dec 8, 2025 | 33.60 | 33.95 | 33.20 | 33.45 | 33.45 | -1.18% | 10,072,540 |
| Dec 5, 2025 | 34.20 | 34.20 | 33.40 | 33.85 | 33.85 | -1.74% | 12,535,140 |
| Dec 4, 2025 | 36.20 | 36.35 | 34.20 | 34.45 | 34.45 | -3.23% | 22,437,200 |
| Dec 3, 2025 | 35.70 | 36.40 | 35.10 | 35.60 | 35.60 | 0.42% | 33,266,970 |
| Dec 2, 2025 | 34.00 | 36.50 | 33.85 | 35.45 | 35.45 | 5.35% | 43,711,830 |
| Dec 1, 2025 | 33.65 | 34.50 | 33.55 | 33.65 | 33.65 | 0.75% | 15,994,020 |
| Nov 28, 2025 | 33.15 | 33.65 | 32.80 | 33.40 | 33.40 | 0.75% | 19,686,440 |
| Nov 27, 2025 | 31.60 | 33.30 | 31.60 | 33.15 | 33.15 | 4.91% | 21,585,260 |
| Nov 26, 2025 | 31.25 | 31.60 | 30.75 | 31.60 | 31.60 | 2.43% | 12,767,770 |
| Nov 25, 2025 | 32.25 | 32.35 | 30.50 | 30.85 | 30.85 | -3.44% | 18,397,500 |
| Nov 24, 2025 | 32.25 | 32.50 | 31.30 | 31.95 | 31.95 | 0.16% | 19,365,820 |
| Nov 21, 2025 | 32.20 | 33.05 | 31.85 | 31.90 | 31.90 | -3.63% | 18,594,180 |
| Nov 20, 2025 | 32.35 | 33.80 | 31.95 | 33.10 | 33.10 | 4.42% | 23,469,840 |
| Nov 19, 2025 | 32.60 | 32.60 | 31.35 | 31.70 | 31.70 | -3.65% | 19,701,110 |
| Nov 18, 2025 | 33.45 | 34.30 | 32.70 | 32.90 | 32.90 | -3.24% | 28,470,310 |
| Nov 17, 2025 | 34.00 | 34.80 | 33.70 | 34.00 | 34.00 | - | 29,230,660 |
| Nov 14, 2025 | 35.40 | 35.95 | 33.70 | 34.00 | 34.00 | -4.49% | 80,191,560 |
| Nov 13, 2025 | 32.50 | 35.60 | 32.40 | 35.60 | 35.60 | 9.88% | 101,051,500 |
| Nov 12, 2025 | 30.70 | 32.65 | 30.40 | 32.40 | 32.40 | 5.54% | 48,720,920 |
| Nov 11, 2025 | 29.45 | 31.70 | 29.45 | 30.70 | 30.70 | 4.78% | 47,127,960 |
| Nov 10, 2025 | 28.95 | 29.50 | 28.25 | 29.30 | 29.30 | 0.69% | 20,102,430 |
| Nov 7, 2025 | 28.40 | 29.55 | 27.90 | 29.10 | 29.10 | 2.46% | 20,682,350 |
| Nov 6, 2025 | 28.10 | 28.40 | 27.70 | 28.40 | 28.40 | 2.16% | 10,483,680 |
| Nov 5, 2025 | 28.25 | 28.25 | 27.50 | 27.80 | 27.80 | -2.28% | 17,721,300 |
| Nov 4, 2025 | 28.75 | 29.25 | 28.30 | 28.45 | 28.45 | -1.04% | 9,000,854 |
| Nov 3, 2025 | 29.05 | 29.20 | 28.60 | 28.75 | 28.75 | -1.54% | 8,193,457 |
| Oct 31, 2025 | 30.30 | 30.35 | 28.95 | 29.20 | 29.20 | -3.31% | 15,019,390 |
| Oct 30, 2025 | 30.40 | 30.80 | 29.85 | 30.20 | 30.20 | -0.49% | 7,307,376 |
| Oct 29, 2025 | 30.50 | 30.60 | 30.05 | 30.35 | 30.35 | -0.33% | 5,479,362 |
| Oct 28, 2025 | 30.70 | 31.05 | 29.85 | 30.45 | 30.45 | -0.81% | 13,799,980 |
| Oct 27, 2025 | 31.50 | 31.90 | 30.55 | 30.70 | 30.70 | -0.65% | 12,709,040 |
| Oct 23, 2025 | 30.05 | 31.50 | 29.75 | 30.90 | 30.90 | 2.32% | 17,984,050 |
| Oct 22, 2025 | 29.80 | 30.70 | 29.75 | 30.20 | 30.20 | 2.20% | 12,465,700 |
| Oct 21, 2025 | 30.00 | 30.25 | 29.40 | 29.55 | 29.55 | -0.84% | 7,307,059 |
| Oct 20, 2025 | 30.20 | 30.80 | 29.50 | 29.80 | 29.80 | -0.50% | 8,503,345 |
| Oct 17, 2025 | 29.00 | 30.60 | 28.95 | 29.95 | 29.95 | 3.10% | 17,087,960 |
| Oct 16, 2025 | 28.65 | 29.20 | 28.65 | 29.05 | 29.05 | 1.75% | 7,724,094 |
| Oct 15, 2025 | 28.60 | 28.80 | 28.20 | 28.55 | 28.55 | - | 7,458,616 |
| Oct 14, 2025 | 29.35 | 29.75 | 28.50 | 28.55 | 28.55 | -2.23% | 12,345,480 |
| Oct 13, 2025 | 29.15 | 29.40 | 28.50 | 29.20 | 29.20 | -2.18% | 11,054,770 |
| Oct 9, 2025 | 29.75 | 30.25 | 29.50 | 29.85 | 29.85 | 1.19% | 14,865,790 |
| Oct 8, 2025 | 28.85 | 29.55 | 28.85 | 29.50 | 29.50 | 2.79% | 12,818,820 |
| Oct 7, 2025 | 27.50 | 29.10 | 27.35 | 28.70 | 28.70 | 4.36% | 15,434,240 |
| Oct 3, 2025 | 28.25 | 28.35 | 27.40 | 27.50 | 27.50 | -3.00% | 14,948,400 |
| Oct 2, 2025 | 29.40 | 29.55 | 28.30 | 28.35 | 28.35 | -2.91% | 13,136,460 |