Formosa Laboratories, Inc. (TPE:4746)
Taiwan
· Delayed Price · Currency is TWD 50.50
-2.20 (-4.17%)
At close: Mar 9, 2026
Formosa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.30 | 51.50 | 50.00 | 50.50 | 50.50 | -4.17% | 1,126,395 |
| Mar 6, 2026 | 52.90 | 53.40 | 52.10 | 52.70 | 52.70 | -2.04% | 781,040 |
| Mar 5, 2026 | 53.60 | 54.20 | 52.80 | 53.80 | 53.80 | 2.48% | 688,049 |
| Mar 4, 2026 | 53.70 | 53.70 | 51.70 | 52.50 | 52.50 | -3.31% | 944,869 |
| Mar 3, 2026 | 55.60 | 55.60 | 54.00 | 54.30 | 54.30 | -2.16% | 858,649 |
| Mar 2, 2026 | 56.00 | 56.50 | 55.50 | 55.50 | 55.50 | -2.12% | 914,502 |
| Feb 26, 2026 | 57.90 | 57.90 | 56.50 | 56.70 | 56.70 | -1.05% | 831,263 |
| Feb 25, 2026 | 57.60 | 59.30 | 57.20 | 57.30 | 57.30 | 0.88% | 992,530 |
| Feb 24, 2026 | 57.90 | 58.80 | 56.60 | 56.80 | 56.80 | -1.90% | 706,559 |
| Feb 23, 2026 | 57.00 | 57.90 | 56.40 | 57.90 | 57.90 | 2.12% | 650,478 |
| Feb 11, 2026 | 57.40 | 57.40 | 56.10 | 56.70 | 56.70 | -1.39% | 536,702 |
| Feb 10, 2026 | 57.70 | 57.70 | 56.60 | 57.50 | 57.50 | 0.17% | 408,952 |
| Feb 9, 2026 | 56.60 | 57.90 | 56.00 | 57.40 | 57.40 | 2.32% | 795,630 |
| Feb 6, 2026 | 57.80 | 57.80 | 55.50 | 56.10 | 56.10 | -3.11% | 1,080,361 |
| Feb 5, 2026 | 59.60 | 59.90 | 57.60 | 57.90 | 57.90 | -2.69% | 731,987 |
| Feb 4, 2026 | 56.20 | 59.60 | 55.80 | 59.50 | 59.50 | 5.87% | 1,306,174 |
| Feb 3, 2026 | 57.60 | 57.90 | 56.00 | 56.20 | 56.20 | -2.94% | 1,131,811 |
| Feb 2, 2026 | 58.00 | 58.00 | 56.30 | 57.90 | 57.90 | 0.70% | 1,178,224 |
| Jan 30, 2026 | 59.60 | 59.60 | 57.30 | 57.50 | 57.50 | -2.54% | 824,582 |
| Jan 29, 2026 | 60.00 | 60.10 | 58.20 | 59.00 | 59.00 | -0.84% | 1,078,866 |
| Jan 28, 2026 | 61.70 | 61.70 | 59.00 | 59.50 | 59.50 | -2.62% | 1,367,273 |
| Jan 27, 2026 | 60.10 | 62.10 | 60.10 | 61.10 | 61.10 | 2.35% | 1,517,658 |
| Jan 26, 2026 | 61.80 | 62.30 | 59.40 | 59.70 | 59.70 | -2.93% | 1,497,018 |
| Jan 23, 2026 | 58.30 | 62.50 | 57.90 | 61.50 | 61.50 | 6.96% | 2,285,763 |
| Jan 22, 2026 | 58.00 | 58.40 | 57.00 | 57.50 | 57.50 | -1.03% | 1,025,730 |
| Jan 21, 2026 | 58.50 | 58.70 | 57.40 | 58.10 | 58.10 | -0.85% | 897,086 |
| Jan 20, 2026 | 59.80 | 60.20 | 58.50 | 58.60 | 58.60 | -2.01% | 1,092,631 |
| Jan 19, 2026 | 62.00 | 62.00 | 59.40 | 59.80 | 59.80 | -1.32% | 796,444 |
| Jan 16, 2026 | 60.70 | 62.20 | 60.40 | 60.60 | 60.60 | 0.83% | 905,335 |
| Jan 15, 2026 | 59.80 | 60.40 | 59.40 | 60.10 | 60.10 | 0.67% | 434,566 |
| Jan 14, 2026 | 59.40 | 60.50 | 59.40 | 59.70 | 59.70 | 0.84% | 741,719 |
| Jan 13, 2026 | 58.50 | 59.40 | 58.30 | 59.20 | 59.20 | 1.54% | 565,918 |
| Jan 12, 2026 | 60.20 | 60.30 | 58.20 | 58.30 | 58.30 | -2.18% | 1,007,002 |
| Jan 9, 2026 | 60.00 | 60.50 | 59.10 | 59.60 | 59.60 | -0.33% | 333,027 |
| Jan 8, 2026 | 60.00 | 60.90 | 59.50 | 59.80 | 59.80 | 0.34% | 476,812 |
| Jan 7, 2026 | 58.30 | 59.70 | 58.30 | 59.60 | 59.60 | 2.23% | 378,430 |
| Jan 6, 2026 | 59.00 | 59.70 | 58.00 | 58.30 | 58.30 | - | 578,746 |
| Jan 5, 2026 | 59.50 | 59.50 | 58.20 | 58.30 | 58.30 | -2.02% | 779,614 |
| Jan 2, 2026 | 59.50 | 60.50 | 59.40 | 59.50 | 59.50 | 0.34% | 460,861 |
| Dec 31, 2025 | 60.00 | 60.20 | 59.30 | 59.30 | 59.30 | -0.84% | 242,540 |
| Dec 30, 2025 | 60.40 | 60.40 | 59.30 | 59.80 | 59.80 | -0.83% | 421,132 |
| Dec 29, 2025 | 61.30 | 61.30 | 60.20 | 60.30 | 60.30 | -0.50% | 260,499 |
| Dec 26, 2025 | 62.20 | 62.20 | 60.60 | 60.60 | 60.60 | -1.30% | 333,345 |
| Dec 24, 2025 | 62.40 | 62.50 | 61.30 | 61.40 | 61.40 | -0.32% | 218,091 |
| Dec 23, 2025 | 62.00 | 63.00 | 61.50 | 61.60 | 61.60 | 0.16% | 470,642 |
| Dec 22, 2025 | 61.50 | 62.00 | 61.20 | 61.50 | 61.50 | 0.99% | 239,081 |
| Dec 19, 2025 | 60.50 | 61.40 | 60.30 | 60.90 | 60.90 | 1.00% | 233,558 |
| Dec 18, 2025 | 60.20 | 61.20 | 60.10 | 60.30 | 60.30 | 0.17% | 281,696 |
| Dec 17, 2025 | 60.00 | 60.50 | 60.00 | 60.20 | 60.20 | 1.18% | 235,306 |
| Dec 16, 2025 | 60.20 | 60.30 | 59.00 | 59.50 | 59.50 | -1.65% | 715,682 |
| Dec 15, 2025 | 60.50 | 60.80 | 59.90 | 60.50 | 60.50 | - | 333,275 |
| Dec 12, 2025 | 61.70 | 61.70 | 60.40 | 60.50 | 60.50 | -2.10% | 609,666 |
| Dec 11, 2025 | 61.50 | 62.50 | 61.50 | 61.80 | 61.80 | 1.31% | 349,638 |
| Dec 10, 2025 | 61.60 | 62.20 | 60.80 | 61.00 | 61.00 | -0.97% | 371,150 |
| Dec 9, 2025 | 61.80 | 62.10 | 61.50 | 61.60 | 61.60 | -0.48% | 332,202 |
| Dec 8, 2025 | 63.00 | 63.00 | 61.70 | 61.90 | 61.90 | -1.75% | 481,654 |
| Dec 5, 2025 | 63.80 | 63.90 | 62.70 | 63.00 | 63.00 | -1.72% | 435,776 |
| Dec 4, 2025 | 63.80 | 64.70 | 63.70 | 64.10 | 64.10 | 0.47% | 206,602 |
| Dec 3, 2025 | 64.90 | 65.10 | 63.80 | 63.80 | 63.80 | -1.39% | 312,114 |
| Dec 2, 2025 | 64.40 | 65.30 | 63.80 | 64.70 | 64.70 | 0.78% | 355,445 |
| Dec 1, 2025 | 64.60 | 65.80 | 63.70 | 64.20 | 64.20 | -1.38% | 282,988 |
| Nov 28, 2025 | 66.20 | 66.20 | 64.70 | 65.10 | 65.10 | -0.76% | 300,875 |
| Nov 27, 2025 | 66.30 | 66.60 | 64.90 | 65.60 | 65.60 | -0.46% | 330,004 |
| Nov 26, 2025 | 65.50 | 66.80 | 65.20 | 65.90 | 65.90 | 1.70% | 566,710 |
| Nov 25, 2025 | 63.90 | 65.40 | 63.50 | 64.80 | 64.80 | 2.21% | 421,126 |
| Nov 24, 2025 | 63.40 | 63.70 | 62.30 | 63.40 | 63.40 | 1.44% | 293,272 |
| Nov 21, 2025 | 62.80 | 63.50 | 62.00 | 62.50 | 62.50 | -0.64% | 441,874 |
| Nov 20, 2025 | 65.00 | 65.50 | 62.80 | 62.90 | 62.90 | -1.87% | 553,270 |
| Nov 19, 2025 | 65.70 | 65.90 | 63.60 | 64.10 | 64.10 | -2.29% | 514,858 |
| Nov 18, 2025 | 65.00 | 67.40 | 64.70 | 65.60 | 65.60 | 0.31% | 1,239,243 |
| Nov 17, 2025 | 65.90 | 66.10 | 64.60 | 65.40 | 65.40 | 0.77% | 766,920 |
| Nov 14, 2025 | 64.60 | 66.30 | 64.20 | 64.90 | 64.90 | - | 1,062,680 |
| Nov 13, 2025 | 63.50 | 66.90 | 63.50 | 64.90 | 64.90 | 4.17% | 1,770,650 |
| Nov 12, 2025 | 60.50 | 62.60 | 60.50 | 62.30 | 62.30 | 3.49% | 660,552 |
| Nov 11, 2025 | 59.70 | 61.50 | 59.70 | 60.20 | 60.20 | 0.84% | 501,995 |
| Nov 10, 2025 | 60.10 | 60.10 | 59.00 | 59.70 | 59.70 | -0.67% | 415,849 |
| Nov 7, 2025 | 61.00 | 61.40 | 60.00 | 60.10 | 60.10 | -1.48% | 501,878 |
| Nov 6, 2025 | 62.00 | 62.20 | 60.60 | 61.00 | 61.00 | -0.97% | 320,340 |
| Nov 5, 2025 | 61.50 | 61.80 | 60.60 | 61.60 | 61.60 | 0.16% | 394,050 |
| Nov 4, 2025 | 61.20 | 62.70 | 61.10 | 61.50 | 61.50 | 0.82% | 533,912 |
| Nov 3, 2025 | 62.40 | 62.40 | 60.70 | 61.00 | 61.00 | -1.61% | 419,496 |
| Oct 31, 2025 | 60.70 | 62.90 | 60.70 | 62.00 | 62.00 | 1.64% | 520,613 |
| Oct 30, 2025 | 61.80 | 61.80 | 60.30 | 61.00 | 61.00 | 0.33% | 539,908 |
| Oct 29, 2025 | 60.60 | 61.40 | 60.00 | 60.80 | 60.80 | 0.66% | 539,406 |
| Oct 28, 2025 | 61.00 | 61.00 | 60.40 | 60.40 | 60.40 | -0.98% | 438,421 |
| Oct 27, 2025 | 62.00 | 62.20 | 60.80 | 61.00 | 61.00 | -1.61% | 413,452 |
| Oct 23, 2025 | 62.60 | 62.60 | 61.50 | 62.00 | 62.00 | -0.96% | 299,962 |
| Oct 22, 2025 | 62.00 | 63.10 | 61.90 | 62.60 | 62.60 | 0.64% | 349,638 |
| Oct 21, 2025 | 61.10 | 62.30 | 61.10 | 62.20 | 62.20 | 2.47% | 468,546 |
| Oct 20, 2025 | 62.70 | 62.80 | 60.50 | 60.70 | 60.70 | -2.41% | 659,295 |
| Oct 17, 2025 | 62.50 | 62.50 | 62.00 | 62.20 | 62.20 | -0.48% | 220,332 |
| Oct 16, 2025 | 62.40 | 63.00 | 62.30 | 62.50 | 62.50 | 0.48% | 228,762 |
| Oct 15, 2025 | 63.20 | 63.50 | 62.20 | 62.20 | 62.20 | -1.11% | 495,258 |
| Oct 14, 2025 | 63.40 | 64.20 | 62.90 | 62.90 | 62.90 | -0.63% | 458,674 |
| Oct 13, 2025 | 63.60 | 63.60 | 62.40 | 63.30 | 63.30 | -2.47% | 729,727 |
| Oct 9, 2025 | 66.10 | 66.30 | 64.80 | 64.90 | 64.90 | -1.52% | 576,489 |
| Oct 8, 2025 | 67.20 | 67.20 | 65.80 | 65.90 | 65.90 | -2.08% | 471,788 |
| Oct 7, 2025 | 66.40 | 67.90 | 66.40 | 67.30 | 67.30 | 1.51% | 729,299 |
| Oct 3, 2025 | 68.30 | 68.60 | 66.20 | 66.30 | 66.30 | -3.07% | 860,424 |
| Oct 2, 2025 | 66.30 | 68.70 | 66.20 | 68.40 | 68.40 | 3.01% | 1,353,734 |