Formosa Petrochemical Corporation (TPE:6505)
Taiwan
· Delayed Price · Currency is TWD 54.00
+1.10 (2.08%)
Apr 29, 2026, 1:30 PM CST
Formosa Petrochemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.60 | 54.00 | 53.10 | 53.90 | - | 1.89% | 3,763,700 |
| Apr 28, 2026 | 53.50 | 53.50 | 52.10 | 52.90 | 52.90 | 2.12% | 8,845,012 |
| Apr 27, 2026 | 51.10 | 52.00 | 50.70 | 51.80 | 51.80 | 0.39% | 6,322,841 |
| Apr 24, 2026 | 51.70 | 52.20 | 50.60 | 51.60 | 51.60 | -0.19% | 8,322,447 |
| Apr 23, 2026 | 52.70 | 53.00 | 51.00 | 51.70 | 51.70 | -1.90% | 12,823,948 |
| Apr 22, 2026 | 53.10 | 53.60 | 52.40 | 52.70 | 52.70 | -0.57% | 5,997,518 |
| Apr 21, 2026 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | -1.85% | 10,039,060 |
| Apr 20, 2026 | 55.80 | 56.00 | 53.40 | 54.00 | 54.00 | -1.64% | 9,988,370 |
| Apr 17, 2026 | 55.80 | 56.50 | 54.10 | 54.90 | 54.90 | -0.36% | 9,742,359 |
| Apr 16, 2026 | 54.80 | 55.80 | 54.10 | 55.10 | 55.10 | 1.29% | 9,644,017 |
| Apr 15, 2026 | 56.20 | 56.20 | 53.90 | 54.40 | 54.40 | -3.20% | 13,718,650 |
| Apr 14, 2026 | 53.80 | 56.50 | 53.40 | 56.20 | 56.20 | 2.00% | 24,941,130 |
| Apr 13, 2026 | 53.40 | 55.20 | 52.60 | 55.10 | 55.10 | 5.96% | 23,156,430 |
| Apr 10, 2026 | 53.40 | 53.40 | 51.50 | 52.00 | 52.00 | -1.33% | 10,999,990 |
| Apr 9, 2026 | 53.50 | 54.30 | 52.60 | 52.70 | 52.70 | -2.95% | 17,508,850 |
| Apr 8, 2026 | 55.60 | 55.60 | 53.70 | 54.30 | 54.30 | -4.40% | 20,932,860 |
| Apr 7, 2026 | 55.80 | 57.80 | 55.10 | 56.80 | 56.80 | 3.84% | 19,726,560 |
| Apr 2, 2026 | 55.80 | 55.80 | 54.60 | 54.70 | 54.70 | -1.80% | 9,622,606 |
| Apr 1, 2026 | 55.80 | 57.10 | 54.90 | 55.70 | 55.70 | 1.09% | 19,943,460 |
| Mar 31, 2026 | 56.80 | 57.30 | 54.60 | 55.10 | 55.10 | -2.30% | 17,537,790 |
| Mar 30, 2026 | 57.50 | 58.40 | 56.20 | 56.40 | 56.40 | 0.18% | 31,070,320 |
| Mar 27, 2026 | 56.10 | 57.10 | 55.20 | 56.30 | 56.30 | 1.08% | 12,213,690 |
| Mar 26, 2026 | 54.80 | 57.50 | 54.60 | 55.70 | 55.70 | 2.20% | 19,227,060 |
| Mar 25, 2026 | 56.40 | 56.40 | 53.40 | 54.50 | 54.50 | -1.09% | 15,605,900 |
| Mar 24, 2026 | 54.90 | 56.30 | 53.80 | 55.10 | 55.10 | 0.73% | 18,955,150 |
| Mar 23, 2026 | 57.00 | 58.90 | 54.50 | 54.70 | 54.70 | -2.67% | 37,257,940 |
| Mar 20, 2026 | 57.20 | 58.00 | 55.50 | 56.20 | 56.20 | -2.09% | 22,110,280 |
| Mar 19, 2026 | 59.20 | 59.80 | 57.30 | 57.40 | 57.40 | 0.70% | 45,290,870 |
| Mar 18, 2026 | 57.30 | 57.50 | 56.00 | 57.00 | 57.00 | 0.53% | 14,119,870 |
| Mar 17, 2026 | 57.90 | 57.90 | 56.00 | 56.70 | 56.70 | -2.24% | 23,608,430 |
| Mar 16, 2026 | 58.30 | 59.90 | 57.80 | 58.00 | 58.00 | 0.17% | 26,658,240 |
| Mar 13, 2026 | 60.90 | 63.00 | 57.10 | 57.90 | 57.90 | -1.70% | 70,343,890 |
| Mar 12, 2026 | 60.60 | 61.10 | 57.70 | 58.90 | 58.90 | 2.08% | 61,092,320 |
| Mar 11, 2026 | 60.30 | 60.30 | 55.80 | 57.70 | 57.70 | -6.03% | 49,283,820 |
| Mar 10, 2026 | 61.40 | 61.90 | 61.40 | 61.40 | 61.40 | -9.97% | 35,997,610 |
| Mar 9, 2026 | 68.20 | 68.20 | 66.40 | 68.20 | 68.20 | 10.00% | 59,579,380 |
| Mar 6, 2026 | 58.00 | 62.00 | 57.70 | 62.00 | 62.00 | 9.93% | 67,902,920 |
| Mar 5, 2026 | 59.70 | 59.90 | 55.40 | 56.40 | 56.40 | -6.47% | 41,828,180 |
| Mar 4, 2026 | 61.40 | 63.30 | 59.40 | 60.30 | 60.30 | 2.55% | 75,848,210 |
| Mar 3, 2026 | 58.00 | 61.30 | 56.70 | 58.80 | 58.80 | 4.07% | 41,255,160 |
| Mar 2, 2026 | 59.90 | 59.90 | 55.40 | 56.50 | 56.50 | 3.67% | 40,825,350 |
| Feb 26, 2026 | 55.60 | 55.70 | 53.10 | 54.50 | 54.50 | -2.68% | 15,636,800 |
| Feb 25, 2026 | 52.40 | 57.00 | 52.30 | 56.00 | 56.00 | 6.87% | 22,328,730 |
| Feb 24, 2026 | 52.00 | 53.00 | 51.50 | 52.40 | 52.40 | 1.35% | 5,796,854 |
| Feb 23, 2026 | 50.90 | 52.40 | 50.50 | 51.70 | 51.70 | 3.92% | 10,746,140 |
| Feb 11, 2026 | 49.50 | 49.85 | 49.15 | 49.75 | 49.75 | 1.53% | 5,367,822 |
| Feb 10, 2026 | 50.10 | 50.10 | 48.70 | 49.00 | 49.00 | -2.00% | 5,524,354 |
| Feb 9, 2026 | 49.15 | 50.40 | 48.90 | 50.00 | 50.00 | 2.88% | 6,679,217 |
| Feb 6, 2026 | 49.10 | 49.50 | 47.90 | 48.60 | 48.60 | -2.11% | 6,149,043 |
| Feb 5, 2026 | 49.75 | 50.90 | 49.50 | 49.65 | 49.65 | -0.30% | 5,462,153 |
| Feb 4, 2026 | 49.05 | 50.10 | 48.45 | 49.80 | 49.80 | 2.15% | 6,514,393 |
| Feb 3, 2026 | 49.35 | 51.30 | 48.75 | 48.75 | 48.75 | - | 9,081,362 |
| Feb 2, 2026 | 53.50 | 53.60 | 48.40 | 48.75 | 48.75 | -8.71% | 14,554,540 |
| Jan 30, 2026 | 54.00 | 54.60 | 52.60 | 53.40 | 53.40 | 1.91% | 19,509,590 |
| Jan 29, 2026 | 53.00 | 53.40 | 51.40 | 52.40 | 52.40 | -0.57% | 14,803,870 |
| Jan 28, 2026 | 51.80 | 53.50 | 51.50 | 52.70 | 52.70 | 2.13% | 13,576,130 |
| Jan 27, 2026 | 53.80 | 54.30 | 50.90 | 51.60 | 51.60 | -1.15% | 28,895,950 |
| Jan 26, 2026 | 47.90 | 52.20 | 47.90 | 52.20 | 52.20 | 9.89% | 20,043,660 |
| Jan 23, 2026 | 47.10 | 47.75 | 46.80 | 47.50 | 47.50 | 0.74% | 3,815,360 |
| Jan 22, 2026 | 46.20 | 47.20 | 45.95 | 47.15 | 47.15 | 2.95% | 8,130,671 |
| Jan 21, 2026 | 46.35 | 46.60 | 45.75 | 45.80 | 45.80 | -1.19% | 7,494,506 |
| Jan 20, 2026 | 48.10 | 48.10 | 46.35 | 46.35 | 46.35 | -3.94% | 14,562,260 |
| Jan 19, 2026 | 48.25 | 49.10 | 47.90 | 48.25 | 48.25 | -0.10% | 12,901,380 |
| Jan 16, 2026 | 50.20 | 50.20 | 48.15 | 48.30 | 48.30 | -3.40% | 13,669,640 |
| Jan 15, 2026 | 47.95 | 50.30 | 47.95 | 50.00 | 50.00 | 4.38% | 11,631,850 |
| Jan 14, 2026 | 47.85 | 48.50 | 47.45 | 47.90 | 47.90 | 1.27% | 5,224,718 |
| Jan 13, 2026 | 48.70 | 48.75 | 46.65 | 47.30 | 47.30 | -2.57% | 6,392,719 |
| Jan 12, 2026 | 48.20 | 48.75 | 47.95 | 48.55 | 48.55 | 2.00% | 3,709,041 |
| Jan 9, 2026 | 48.30 | 49.15 | 47.10 | 47.60 | 47.60 | - | 5,994,042 |
| Jan 8, 2026 | 48.05 | 49.35 | 47.60 | 47.60 | 47.60 | -0.21% | 8,255,567 |
| Jan 7, 2026 | 47.15 | 48.75 | 47.15 | 47.70 | 47.70 | 1.71% | 8,500,423 |
| Jan 6, 2026 | 47.25 | 47.95 | 46.85 | 46.90 | 46.90 | -0.42% | 3,638,546 |
| Jan 5, 2026 | 47.40 | 47.70 | 46.95 | 47.10 | 47.10 | 1.07% | 4,700,034 |
| Jan 2, 2026 | 48.10 | 48.10 | 46.60 | 46.60 | 46.60 | -2.51% | 5,142,181 |
| Dec 31, 2025 | 49.00 | 49.20 | 47.50 | 47.80 | 47.80 | -2.45% | 6,031,976 |
| Dec 30, 2025 | 49.20 | 49.35 | 48.35 | 49.00 | 49.00 | - | 2,101,057 |
| Dec 29, 2025 | 48.70 | 49.50 | 48.70 | 49.00 | 49.00 | 0.62% | 2,623,606 |
| Dec 26, 2025 | 48.95 | 49.10 | 48.45 | 48.70 | 48.70 | 0.10% | 1,316,127 |
| Dec 24, 2025 | 49.30 | 49.45 | 48.50 | 48.65 | 48.65 | -1.32% | 2,646,184 |
| Dec 23, 2025 | 48.65 | 50.10 | 48.15 | 49.30 | 49.30 | 1.65% | 4,541,672 |
| Dec 22, 2025 | 49.20 | 49.20 | 48.15 | 48.50 | 48.50 | -0.21% | 3,785,684 |
| Dec 19, 2025 | 47.75 | 48.85 | 47.70 | 48.60 | 48.60 | 1.57% | 6,166,464 |
| Dec 18, 2025 | 48.70 | 49.00 | 47.75 | 47.85 | 47.85 | -0.83% | 4,076,634 |
| Dec 17, 2025 | 49.60 | 50.20 | 48.15 | 48.25 | 48.25 | -2.03% | 6,537,079 |
| Dec 16, 2025 | 49.45 | 50.50 | 49.25 | 49.25 | 49.25 | -1.89% | 5,670,755 |
| Dec 15, 2025 | 48.50 | 50.90 | 47.90 | 50.20 | 50.20 | 2.87% | 6,042,766 |
| Dec 12, 2025 | 49.10 | 49.30 | 48.50 | 48.80 | 48.80 | 0.31% | 3,311,606 |
| Dec 11, 2025 | 50.00 | 50.00 | 48.50 | 48.65 | 48.65 | -2.41% | 6,513,341 |
| Dec 10, 2025 | 51.10 | 51.10 | 49.75 | 49.85 | 49.85 | -2.64% | 4,830,908 |
| Dec 9, 2025 | 51.00 | 51.50 | 50.60 | 51.20 | 51.20 | -0.58% | 3,830,869 |
| Dec 8, 2025 | 51.40 | 52.40 | 50.90 | 51.50 | 51.50 | - | 4,732,800 |
| 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% | 6,384,693 |
| Dec 3, 2025 | 54.00 | 54.20 | 53.10 | 53.30 | 53.30 | -1.11% | 6,763,324 |
| 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% | 10,981,760 |
| Nov 25, 2025 | 55.80 | 55.80 | 50.90 | 52.10 | 52.10 | -6.13% | 14,949,880 |