Formosa Chemicals & Fibre Corporation (TPE:1326)
Taiwan
· Delayed Price · Currency is TWD 33.85
-0.60 (-1.74%)
At close: Dec 5, 2025
Formosa Chemicals & Fibre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,367,540 |
| Dec 3, 2025 | 35.70 | 36.40 | 35.10 | 35.60 | 35.60 | 0.42% | 33,266,976 |
| 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% | 15,994,026 |
| Nov 28, 2025 | 33.15 | 33.65 | 32.80 | 33.40 | 33.40 | 0.75% | 19,686,445 |
| Nov 27, 2025 | 31.60 | 33.30 | 31.60 | 33.15 | 33.15 | 4.91% | 21,585,266 |
| Nov 26, 2025 | 31.25 | 31.60 | 30.75 | 31.60 | 31.60 | 2.43% | 12,767,779 |
| Nov 25, 2025 | 32.25 | 32.35 | 30.50 | 30.85 | 30.85 | -3.44% | 18,397,504 |
| Nov 24, 2025 | 32.25 | 32.50 | 31.30 | 31.95 | 31.95 | 0.16% | 19,365,821 |
| Nov 21, 2025 | 32.20 | 33.05 | 31.85 | 31.90 | 31.90 | -3.63% | 18,594,188 |
| 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 |
| Oct 1, 2025 | 29.30 | 29.95 | 29.15 | 29.20 | 29.20 | -1.85% | 6,964,203 |
| Sep 30, 2025 | 29.80 | 30.25 | 29.55 | 29.75 | 29.75 | 1.54% | 11,534,030 |
| Sep 26, 2025 | 29.60 | 29.85 | 29.05 | 29.30 | 29.30 | -1.35% | 11,160,050 |
| Sep 25, 2025 | 28.70 | 30.00 | 28.70 | 29.70 | 29.70 | 3.85% | 21,725,920 |
| Sep 24, 2025 | 29.10 | 29.15 | 28.45 | 28.60 | 28.60 | -1.21% | 7,376,309 |
| Sep 23, 2025 | 29.10 | 29.45 | 28.85 | 28.95 | 28.95 | -0.52% | 9,287,538 |
| Sep 22, 2025 | 29.25 | 29.35 | 28.65 | 29.10 | 29.10 | 0.34% | 9,432,038 |
| Sep 19, 2025 | 28.60 | 29.25 | 28.45 | 29.00 | 29.00 | 1.58% | 16,687,240 |
| Sep 18, 2025 | 29.00 | 29.00 | 28.55 | 28.55 | 28.55 | -0.70% | 4,401,916 |
| Sep 17, 2025 | 28.40 | 29.15 | 28.40 | 28.75 | 28.75 | 0.88% | 5,204,746 |
| Sep 16, 2025 | 29.25 | 29.45 | 28.50 | 28.50 | 28.50 | -1.21% | 8,332,290 |
| Sep 15, 2025 | 29.15 | 29.75 | 28.85 | 28.85 | 28.85 | -0.17% | 11,834,060 |
| Sep 12, 2025 | 28.50 | 29.15 | 28.50 | 28.90 | 28.90 | 1.94% | 9,384,956 |
| Sep 11, 2025 | 28.65 | 28.65 | 28.20 | 28.35 | 28.35 | -1.22% | 10,784,180 |
| Sep 10, 2025 | 29.00 | 29.10 | 28.55 | 28.70 | 28.70 | -1.03% | 7,380,831 |
| Sep 9, 2025 | 28.75 | 29.40 | 28.65 | 29.00 | 29.00 | 0.87% | 6,699,214 |
| Sep 8, 2025 | 28.55 | 28.95 | 28.55 | 28.75 | 28.75 | 0.70% | 4,285,097 |
| Sep 5, 2025 | 29.15 | 29.30 | 28.50 | 28.55 | 28.55 | -1.55% | 6,810,279 |
| Sep 4, 2025 | 29.00 | 29.25 | 28.65 | 29.00 | 29.00 | 1.05% | 7,043,808 |
| Sep 3, 2025 | 29.20 | 29.60 | 28.40 | 28.70 | 28.70 | -1.71% | 13,737,260 |
| Sep 2, 2025 | 30.80 | 31.35 | 29.10 | 29.20 | 29.20 | -3.63% | 23,781,660 |
| Sep 1, 2025 | 29.95 | 30.45 | 29.50 | 30.30 | 30.30 | 0.66% | 13,521,860 |
| Aug 29, 2025 | 30.15 | 30.45 | 29.50 | 30.10 | 30.10 | 0.67% | 15,171,680 |
| Aug 28, 2025 | 30.55 | 30.60 | 29.80 | 29.90 | 29.90 | -1.97% | 11,826,930 |
| Aug 27, 2025 | 30.70 | 31.30 | 30.50 | 30.50 | 30.50 | 0.16% | 14,236,040 |
| Aug 26, 2025 | 31.10 | 31.75 | 30.35 | 30.45 | 30.45 | -1.62% | 27,065,010 |
| Aug 25, 2025 | 31.60 | 31.75 | 30.35 | 30.95 | 30.95 | -0.16% | 26,571,580 |
| Aug 22, 2025 | 31.90 | 32.75 | 31.00 | 31.00 | 31.00 | 0.32% | 84,179,760 |
| Aug 21, 2025 | 28.40 | 30.90 | 28.35 | 30.90 | 30.90 | 9.96% | 54,655,470 |
| Aug 20, 2025 | 28.75 | 29.15 | 28.00 | 28.10 | 28.10 | -3.10% | 16,952,450 |
| Aug 19, 2025 | 30.00 | 30.50 | 28.80 | 29.00 | 29.00 | -2.52% | 16,547,940 |
| Aug 18, 2025 | 29.65 | 30.35 | 29.50 | 29.75 | 29.75 | 0.85% | 22,422,040 |
| Aug 15, 2025 | 28.65 | 29.70 | 28.10 | 29.50 | 29.50 | 2.97% | 21,848,270 |
| Aug 14, 2025 | 28.90 | 29.45 | 28.50 | 28.65 | 28.65 | -0.35% | 14,914,910 |
| Aug 13, 2025 | 29.50 | 30.00 | 28.60 | 28.75 | 28.75 | -1.54% | 26,188,590 |
| Aug 12, 2025 | 28.20 | 30.40 | 28.20 | 29.20 | 29.20 | 4.29% | 48,244,420 |
| Aug 11, 2025 | 26.55 | 28.05 | 26.10 | 28.00 | 28.00 | 4.48% | 20,489,670 |
| Aug 8, 2025 | 26.75 | 27.10 | 26.55 | 26.80 | 26.80 | - | 8,616,997 |
| Aug 7, 2025 | 27.00 | 27.20 | 26.70 | 26.80 | 26.80 | 0.19% | 8,829,373 |
| Aug 6, 2025 | 26.05 | 27.30 | 26.00 | 26.75 | 26.75 | 2.69% | 16,963,110 |
| Aug 5, 2025 | 26.45 | 26.65 | 26.00 | 26.05 | 26.05 | -0.95% | 14,209,580 |
| Aug 4, 2025 | 26.85 | 26.90 | 25.70 | 26.30 | 26.30 | -5.57% | 27,961,670 |
| Aug 1, 2025 | 28.20 | 28.60 | 27.40 | 27.85 | 27.85 | -3.47% | 30,018,500 |
| Jul 31, 2025 | 29.15 | 29.30 | 28.40 | 28.85 | 28.85 | -2.20% | 47,287,740 |
| Jul 30, 2025 | 26.95 | 29.60 | 26.85 | 29.50 | 29.50 | 9.46% | 74,166,980 |
| Jul 29, 2025 | 28.30 | 28.30 | 26.80 | 26.95 | 26.95 | -5.11% | 26,669,770 |
| Jul 28, 2025 | 26.80 | 29.25 | 26.55 | 28.40 | 28.40 | 6.57% | 46,293,260 |
| Jul 25, 2025 | 26.40 | 27.00 | 26.35 | 26.65 | 26.65 | -0.19% | 12,287,140 |
| Jul 24, 2025 | 27.00 | 27.15 | 26.05 | 26.70 | 26.70 | -0.37% | 22,915,760 |
| Jul 23, 2025 | 25.70 | 27.10 | 25.45 | 26.80 | 26.80 | 5.10% | 27,663,720 |
| Jul 22, 2025 | 25.70 | 25.90 | 25.20 | 25.50 | 25.50 | -0.97% | 15,280,780 |
| Jul 21, 2025 | 25.10 | 26.30 | 25.00 | 25.75 | 25.75 | 1.38% | 21,572,590 |
| Jul 18, 2025 | 24.70 | 25.60 | 24.45 | 25.40 | 25.40 | 3.04% | 34,615,310 |
| Jul 17, 2025 | 22.95 | 24.80 | 22.90 | 24.65 | 24.65 | 7.41% | 30,475,660 |
| Jul 16, 2025 | 22.75 | 23.40 | 22.60 | 22.95 | 22.95 | 0.66% | 13,210,690 |
| Jul 15, 2025 | 23.00 | 23.65 | 22.60 | 22.80 | 22.80 | -0.65% | 15,910,450 |