Formosa Laboratories, Inc. (TPE:4746)
Taiwan
· Delayed Price · Currency is TWD 55.00
-0.60 (-1.08%)
Apr 29, 2026, 1:30 PM CST
Formosa Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.10 | 56.20 | 54.90 | 55.00 | 55.00 | -1.08% | 957,563 |
| Apr 28, 2026 | 53.80 | 56.40 | 53.50 | 55.60 | 55.60 | 4.12% | 2,716,799 |
| Apr 27, 2026 | 51.40 | 53.90 | 50.50 | 53.40 | 53.40 | 4.30% | 1,348,772 |
| Apr 24, 2026 | 51.80 | 51.90 | 50.90 | 51.20 | 51.20 | -1.16% | 496,098 |
| Apr 23, 2026 | 53.40 | 53.40 | 51.10 | 51.80 | 51.80 | -2.45% | 958,582 |
| Apr 22, 2026 | 53.00 | 53.20 | 52.50 | 53.10 | 53.10 | 0.76% | 699,021 |
| Apr 21, 2026 | 53.30 | 53.30 | 52.40 | 52.70 | 52.70 | -0.75% | 654,817 |
| Apr 20, 2026 | 53.30 | 55.10 | 53.00 | 53.10 | 53.10 | 0.76% | 966,131 |
| Apr 17, 2026 | 53.60 | 53.70 | 52.60 | 52.70 | 52.70 | -1.68% | 578,804 |
| Apr 16, 2026 | 53.40 | 54.10 | 53.40 | 53.60 | 53.60 | 0.94% | 775,468 |
| Apr 15, 2026 | 52.30 | 53.50 | 52.30 | 53.10 | 53.10 | 1.72% | 931,427 |
| Apr 14, 2026 | 52.60 | 52.80 | 51.80 | 52.20 | 52.20 | - | 555,745 |
| Apr 13, 2026 | 51.40 | 52.40 | 50.80 | 52.20 | 52.20 | 1.56% | 675,513 |
| Apr 10, 2026 | 53.50 | 53.50 | 51.30 | 51.40 | 51.40 | -3.75% | 1,724,734 |
| Apr 9, 2026 | 55.00 | 55.20 | 52.80 | 53.40 | 53.40 | -2.02% | 1,190,899 |
| Apr 8, 2026 | 55.20 | 55.60 | 54.50 | 54.50 | 54.50 | 0.18% | 656,376 |
| Apr 7, 2026 | 55.80 | 55.80 | 54.20 | 54.40 | 54.40 | -2.16% | 683,434 |
| Apr 2, 2026 | 56.10 | 56.90 | 55.60 | 55.60 | 55.60 | -0.71% | 850,485 |
| Apr 1, 2026 | 55.30 | 56.50 | 54.30 | 56.00 | 56.00 | 4.48% | 986,092 |
| Mar 31, 2026 | 54.70 | 55.80 | 53.60 | 53.60 | 53.60 | -2.01% | 661,233 |
| Mar 30, 2026 | 54.70 | 56.30 | 53.70 | 54.70 | 54.70 | - | 916,904 |
| Mar 27, 2026 | 53.50 | 54.90 | 53.50 | 54.70 | 54.70 | 0.55% | 482,536 |
| Mar 26, 2026 | 56.00 | 57.10 | 54.40 | 54.40 | 54.40 | -1.63% | 1,273,715 |
| Mar 25, 2026 | 55.90 | 55.90 | 54.80 | 55.30 | 55.30 | 0.91% | 561,582 |
| Mar 24, 2026 | 56.60 | 56.60 | 54.20 | 54.80 | 54.80 | -1.26% | 676,945 |
| Mar 23, 2026 | 53.40 | 56.00 | 52.70 | 55.50 | 55.50 | 1.83% | 1,151,319 |
| Mar 20, 2026 | 53.70 | 55.30 | 53.70 | 54.50 | 54.50 | 1.68% | 841,046 |
| Mar 19, 2026 | 55.80 | 55.80 | 53.40 | 53.60 | 53.60 | -4.11% | 1,098,861 |
| Mar 18, 2026 | 56.00 | 56.50 | 55.20 | 55.90 | 55.90 | 1.08% | 645,519 |
| Mar 17, 2026 | 54.80 | 55.80 | 54.70 | 55.30 | 55.30 | 1.47% | 648,510 |
| Mar 16, 2026 | 55.50 | 55.60 | 53.70 | 54.50 | 54.50 | -1.09% | 1,184,506 |
| Mar 13, 2026 | 52.50 | 55.90 | 51.50 | 55.10 | 55.10 | 7.62% | 2,308,651 |
| Mar 12, 2026 | 52.80 | 52.80 | 50.80 | 51.20 | 51.20 | -2.10% | 872,822 |
| Mar 11, 2026 | 51.90 | 53.70 | 51.70 | 52.30 | 52.30 | 1.16% | 596,873 |
| Mar 10, 2026 | 51.00 | 52.20 | 50.80 | 51.70 | 51.70 | 2.38% | 677,382 |
| 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 |