Formosa Petrochemical Corporation (TPE:6505)
Taiwan
· Delayed Price · Currency is TWD 51.50
-1.90 (-3.56%)
At close: Dec 5, 2025
Formosa Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.00 | 53.00 | 50.80 | 51.50 | 51.50 | -3.56% | 7,173,103 |
| Dec 4, 2025 | 54.00 | 54.50 | 52.70 | 53.40 | 53.40 | 0.19% | 6,374,304 |
| Dec 3, 2025 | 54.00 | 54.20 | 53.10 | 53.30 | 53.30 | -1.11% | 6,757,412 |
| Dec 2, 2025 | 52.60 | 54.60 | 52.30 | 53.90 | 53.90 | 2.86% | 8,420,165 |
| Dec 1, 2025 | 52.20 | 53.60 | 51.70 | 52.40 | 52.40 | 0.19% | 4,599,781 |
| Nov 28, 2025 | 52.10 | 52.40 | 51.40 | 52.30 | 52.30 | 0.58% | 4,947,775 |
| Nov 27, 2025 | 50.30 | 52.00 | 50.10 | 52.00 | 52.00 | 3.59% | 8,901,702 |
| Nov 26, 2025 | 52.30 | 52.40 | 49.90 | 50.20 | 50.20 | -3.65% | 10,981,767 |
| Nov 25, 2025 | 55.80 | 55.80 | 50.90 | 52.10 | 52.10 | -6.13% | 14,949,880 |
| Nov 24, 2025 | 53.90 | 55.50 | 53.50 | 55.50 | 55.50 | 4.72% | 16,184,482 |
| Nov 21, 2025 | 55.40 | 56.00 | 52.80 | 53.00 | 53.00 | -5.69% | 12,415,597 |
| Nov 20, 2025 | 54.40 | 57.20 | 53.90 | 56.20 | 56.20 | 5.05% | 14,140,000 |
| Nov 19, 2025 | 55.00 | 55.00 | 53.10 | 53.50 | 53.50 | -1.11% | 10,962,900 |
| Nov 18, 2025 | 54.00 | 56.00 | 53.50 | 54.10 | 54.10 | -1.46% | 11,447,060 |
| Nov 17, 2025 | 53.30 | 55.30 | 53.20 | 54.90 | 54.90 | 3.20% | 14,782,910 |
| Nov 14, 2025 | 54.10 | 55.00 | 53.00 | 53.20 | 53.20 | -3.27% | 10,481,390 |
| Nov 13, 2025 | 55.30 | 56.00 | 54.10 | 55.00 | 55.00 | -0.54% | 17,389,140 |
| Nov 12, 2025 | 53.40 | 55.80 | 52.10 | 55.30 | 55.30 | 5.33% | 28,288,200 |
| Nov 11, 2025 | 51.50 | 54.50 | 51.50 | 52.50 | 52.50 | 1.16% | 18,850,160 |
| Nov 10, 2025 | 50.00 | 52.20 | 48.40 | 51.90 | 51.90 | 3.80% | 18,990,650 |
| Nov 7, 2025 | 47.50 | 50.80 | 47.00 | 50.00 | 50.00 | 4.49% | 22,588,680 |
| Nov 6, 2025 | 45.40 | 47.90 | 45.20 | 47.85 | 47.85 | 6.22% | 13,386,290 |
| Nov 5, 2025 | 44.00 | 45.30 | 43.55 | 45.05 | 45.05 | 1.24% | 5,707,597 |
| Nov 4, 2025 | 44.00 | 44.75 | 43.90 | 44.50 | 44.50 | 1.37% | 4,803,343 |
| Nov 3, 2025 | 45.00 | 45.20 | 43.65 | 43.90 | 43.90 | -1.79% | 3,678,214 |
| Oct 31, 2025 | 45.85 | 45.95 | 44.60 | 44.70 | 44.70 | -1.87% | 5,252,941 |
| Oct 30, 2025 | 45.70 | 45.85 | 44.70 | 45.55 | 45.55 | 0.66% | 5,450,274 |
| Oct 29, 2025 | 45.55 | 45.90 | 44.55 | 45.25 | 45.25 | -0.66% | 4,772,709 |
| Oct 28, 2025 | 45.90 | 46.20 | 45.20 | 45.55 | 45.55 | -0.55% | 7,511,224 |
| Oct 27, 2025 | 46.35 | 46.90 | 45.70 | 45.80 | 45.80 | -1.51% | 11,272,030 |
| Oct 23, 2025 | 44.95 | 47.35 | 44.15 | 46.50 | 46.50 | 4.61% | 17,277,700 |
| Oct 22, 2025 | 43.50 | 44.80 | 43.35 | 44.45 | 44.45 | 2.18% | 6,773,628 |
| Oct 21, 2025 | 44.10 | 44.15 | 43.20 | 43.50 | 43.50 | -0.80% | 4,558,694 |
| Oct 20, 2025 | 44.05 | 44.60 | 43.35 | 43.85 | 43.85 | 0.23% | 4,953,884 |
| Oct 17, 2025 | 42.75 | 44.05 | 42.25 | 43.75 | 43.75 | 1.98% | 9,098,600 |
| Oct 16, 2025 | 41.70 | 43.20 | 41.50 | 42.90 | 42.90 | 4.25% | 11,780,620 |
| Oct 15, 2025 | 40.80 | 42.00 | 40.35 | 41.15 | 41.15 | 0.86% | 7,715,058 |
| Oct 14, 2025 | 41.20 | 41.80 | 40.30 | 40.80 | 40.80 | - | 6,567,086 |
| Oct 13, 2025 | 41.20 | 41.20 | 40.05 | 40.80 | 40.80 | -3.09% | 6,429,996 |
| Oct 9, 2025 | 42.15 | 42.45 | 41.90 | 42.10 | 42.10 | 0.24% | 6,401,548 |
| Oct 8, 2025 | 40.75 | 42.10 | 40.55 | 42.00 | 42.00 | 3.45% | 8,524,108 |
| Oct 7, 2025 | 38.40 | 40.80 | 38.40 | 40.60 | 40.60 | 5.73% | 8,673,448 |
| Oct 3, 2025 | 39.55 | 39.55 | 38.35 | 38.40 | 38.40 | -3.52% | 6,923,222 |
| Oct 2, 2025 | 40.70 | 40.80 | 39.60 | 39.80 | 39.80 | -2.21% | 4,131,887 |
| Oct 1, 2025 | 40.60 | 41.25 | 40.50 | 40.70 | 40.70 | 0.25% | 4,332,569 |
| Sep 30, 2025 | 40.20 | 41.15 | 40.20 | 40.60 | 40.60 | 1.12% | 5,090,729 |
| Sep 26, 2025 | 40.25 | 40.40 | 39.40 | 40.15 | 40.15 | - | 4,108,127 |
| Sep 25, 2025 | 39.30 | 40.40 | 39.30 | 40.15 | 40.15 | 2.95% | 6,139,655 |
| Sep 24, 2025 | 39.35 | 39.50 | 38.75 | 39.00 | 39.00 | -0.64% | 3,715,853 |
| Sep 23, 2025 | 39.00 | 39.55 | 39.00 | 39.25 | 39.25 | 0.13% | 4,266,248 |
| Sep 22, 2025 | 39.55 | 39.55 | 38.70 | 39.20 | 39.20 | 0.77% | 4,425,637 |
| Sep 19, 2025 | 38.85 | 39.50 | 38.65 | 38.90 | 38.90 | 0.26% | 4,381,525 |
| Sep 18, 2025 | 39.10 | 39.30 | 38.70 | 38.80 | 38.80 | -0.13% | 3,460,121 |
| Sep 17, 2025 | 38.70 | 39.55 | 38.70 | 38.85 | 38.85 | 0.91% | 3,505,185 |
| Sep 16, 2025 | 39.25 | 39.60 | 38.50 | 38.50 | 38.50 | -0.77% | 6,293,527 |
| Sep 15, 2025 | 39.00 | 39.65 | 38.80 | 38.80 | 38.80 | -0.39% | 4,418,726 |
| Sep 12, 2025 | 38.95 | 39.50 | 38.70 | 38.95 | 38.95 | 0.26% | 3,982,402 |
| Sep 11, 2025 | 39.90 | 39.90 | 38.80 | 38.85 | 38.85 | -2.75% | 4,925,522 |
| Sep 10, 2025 | 40.35 | 40.35 | 39.60 | 39.95 | 39.95 | -0.99% | 3,289,039 |
| Sep 9, 2025 | 39.55 | 40.50 | 39.55 | 40.35 | 40.35 | 1.89% | 4,018,322 |
| Sep 8, 2025 | 39.30 | 40.00 | 39.15 | 39.60 | 39.60 | 0.38% | 2,640,275 |
| Sep 5, 2025 | 39.75 | 39.80 | 39.00 | 39.45 | 39.45 | -0.38% | 4,372,408 |
| Sep 4, 2025 | 39.70 | 39.90 | 39.35 | 39.60 | 39.60 | 0.76% | 3,222,818 |
| Sep 3, 2025 | 39.55 | 40.00 | 39.10 | 39.30 | 39.30 | -0.38% | 3,829,717 |
| Sep 2, 2025 | 40.30 | 40.70 | 39.25 | 39.45 | 39.45 | -1.00% | 5,009,009 |
| Sep 1, 2025 | 40.10 | 40.75 | 39.25 | 39.85 | 39.85 | -0.75% | 7,566,925 |
| Aug 29, 2025 | 40.85 | 41.25 | 39.95 | 40.15 | 40.15 | -1.47% | 6,555,663 |
| Aug 28, 2025 | 41.75 | 41.75 | 40.60 | 40.75 | 40.75 | -2.63% | 5,706,161 |
| Aug 27, 2025 | 42.30 | 42.95 | 41.85 | 41.85 | 41.85 | -1.65% | 5,073,731 |
| Aug 26, 2025 | 42.95 | 43.95 | 42.50 | 42.55 | 42.55 | -1.39% | 5,709,199 |
| Aug 25, 2025 | 43.65 | 44.45 | 43.00 | 43.15 | 43.15 | -0.69% | 8,413,643 |
| Aug 22, 2025 | 43.20 | 44.10 | 42.55 | 43.45 | 43.45 | 1.28% | 12,362,700 |
| Aug 21, 2025 | 40.00 | 43.45 | 40.00 | 42.90 | 42.90 | 8.47% | 19,035,000 |
| Aug 20, 2025 | 40.90 | 41.20 | 39.45 | 39.55 | 39.55 | -3.06% | 6,366,431 |
| Aug 19, 2025 | 41.70 | 42.40 | 40.75 | 40.80 | 40.80 | -1.57% | 8,438,154 |
| Aug 18, 2025 | 41.65 | 42.95 | 41.35 | 41.45 | 41.45 | -1.19% | 7,469,379 |
| Aug 15, 2025 | 41.80 | 42.00 | 40.65 | 41.95 | 41.95 | 1.33% | 8,299,920 |
| Aug 14, 2025 | 41.85 | 42.35 | 41.30 | 41.40 | 41.40 | - | 6,176,264 |
| Aug 13, 2025 | 41.70 | 42.60 | 41.05 | 41.40 | 41.40 | -0.12% | 7,633,978 |
| Aug 12, 2025 | 40.00 | 42.20 | 40.00 | 41.45 | 41.45 | 4.15% | 11,489,680 |
| Aug 11, 2025 | 38.80 | 40.00 | 38.30 | 39.80 | 39.80 | 1.40% | 4,342,587 |
| Aug 8, 2025 | 39.60 | 39.85 | 39.20 | 39.25 | 39.25 | -1.51% | 4,629,849 |
| Aug 7, 2025 | 39.70 | 40.10 | 39.25 | 39.85 | 39.85 | 0.89% | 4,302,479 |
| Aug 6, 2025 | 38.95 | 40.15 | 38.90 | 39.50 | 39.50 | 1.28% | 7,070,760 |
| Aug 5, 2025 | 40.05 | 40.60 | 38.85 | 39.00 | 39.00 | -1.02% | 8,774,484 |
| Aug 4, 2025 | 41.00 | 41.00 | 38.30 | 39.40 | 39.40 | -6.97% | 22,476,860 |
| Aug 1, 2025 | 43.05 | 43.70 | 42.00 | 42.35 | 42.35 | -3.31% | 16,365,290 |
| Jul 31, 2025 | 44.10 | 44.35 | 42.60 | 43.80 | 43.80 | 1.27% | 37,727,780 |
| Jul 30, 2025 | 39.50 | 43.25 | 39.50 | 43.25 | 43.25 | 9.91% | 23,846,960 |
| Jul 29, 2025 | 40.40 | 40.45 | 39.30 | 39.35 | 39.35 | -2.60% | 5,347,247 |
| Jul 28, 2025 | 39.30 | 40.85 | 39.05 | 40.40 | 40.40 | 2.67% | 8,341,981 |
| Jul 25, 2025 | 39.85 | 40.20 | 39.05 | 39.35 | 39.35 | -1.87% | 5,565,225 |
| Jul 24, 2025 | 40.50 | 40.75 | 39.70 | 40.10 | 40.10 | 0.75% | 11,748,390 |
| Jul 23, 2025 | 39.10 | 40.20 | 38.95 | 39.80 | 39.80 | 2.45% | 8,572,876 |
| Jul 22, 2025 | 39.00 | 39.40 | 38.65 | 38.85 | 38.85 | -0.38% | 5,351,557 |
| Jul 21, 2025 | 38.50 | 39.45 | 38.40 | 39.00 | 39.00 | 0.26% | 5,579,546 |
| Jul 18, 2025 | 38.45 | 39.20 | 38.10 | 38.90 | 38.90 | 1.83% | 10,364,800 |
| Jul 17, 2025 | 36.45 | 38.35 | 36.45 | 38.20 | 38.20 | 5.09% | 11,704,660 |
| Jul 16, 2025 | 36.00 | 37.40 | 35.95 | 36.35 | 36.35 | - | 12,075,420 |
| Jul 15, 2025 | 36.35 | 37.20 | 36.20 | 36.35 | 36.35 | -0.14% | 6,297,313 |