Formosa Pharmaceuticals, Inc. (TPE:6838)
Taiwan
· Delayed Price · Currency is TWD 25.60
-1.40 (-5.19%)
At close: Mar 9, 2026
Formosa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.80 | 27.10 | 26.80 | 27.00 | 27.00 | -0.55% | 73,098 |
| Mar 5, 2026 | 26.80 | 27.30 | 26.80 | 27.15 | 27.15 | 2.65% | 112,000 |
| Mar 4, 2026 | 27.15 | 27.15 | 26.30 | 26.45 | 26.45 | -3.29% | 367,723 |
| Mar 3, 2026 | 27.80 | 27.95 | 27.20 | 27.35 | 27.35 | -1.80% | 188,161 |
| Mar 2, 2026 | 28.45 | 28.45 | 27.75 | 27.85 | 27.85 | -1.07% | 163,545 |
| Feb 26, 2026 | 28.25 | 28.50 | 28.00 | 28.15 | 28.15 | -0.35% | 150,315 |
| Feb 25, 2026 | 28.75 | 29.00 | 27.90 | 28.25 | 28.25 | -0.70% | 308,832 |
| Feb 24, 2026 | 28.80 | 30.00 | 28.30 | 28.45 | 28.45 | 2.71% | 561,985 |
| Feb 23, 2026 | 27.20 | 28.15 | 27.20 | 27.70 | 27.70 | 2.03% | 295,069 |
| Feb 11, 2026 | 27.00 | 27.25 | 26.90 | 27.15 | 27.15 | 0.56% | 133,455 |
| Feb 10, 2026 | 27.10 | 27.30 | 26.90 | 27.00 | 27.00 | -0.55% | 123,525 |
| Feb 9, 2026 | 27.55 | 27.55 | 27.00 | 27.15 | 27.15 | -1.27% | 216,417 |
| Feb 6, 2026 | 28.05 | 28.05 | 27.45 | 27.50 | 27.50 | -2.65% | 132,953 |
| Feb 5, 2026 | 28.05 | 28.75 | 27.95 | 28.25 | 28.25 | -0.18% | 122,595 |
| Feb 4, 2026 | 27.40 | 28.30 | 27.40 | 28.30 | 28.30 | 3.28% | 163,751 |
| Feb 3, 2026 | 28.55 | 28.55 | 27.25 | 27.40 | 27.40 | -2.49% | 310,944 |
| Feb 2, 2026 | 28.50 | 28.50 | 27.90 | 28.10 | 28.10 | -1.06% | 182,107 |
| Jan 30, 2026 | 29.60 | 29.60 | 28.20 | 28.40 | 28.40 | -2.41% | 305,434 |
| Jan 29, 2026 | 29.95 | 29.95 | 29.05 | 29.10 | 29.10 | -1.36% | 270,500 |
| Jan 28, 2026 | 30.05 | 30.25 | 29.50 | 29.50 | 29.50 | -1.83% | 362,056 |
| Jan 27, 2026 | 30.05 | 30.40 | 29.85 | 30.05 | 30.05 | - | 353,785 |
| Jan 26, 2026 | 31.00 | 31.10 | 29.45 | 30.05 | 30.05 | -4.91% | 858,122 |
| Jan 23, 2026 | 31.45 | 31.70 | 30.40 | 31.60 | 31.60 | 1.61% | 840,988 |
| Jan 22, 2026 | 29.90 | 32.00 | 29.30 | 31.10 | 31.10 | 6.14% | 1,056,249 |
| Jan 21, 2026 | 29.15 | 29.90 | 29.15 | 29.30 | 29.30 | -0.17% | 329,075 |
| Jan 20, 2026 | 29.95 | 30.05 | 29.30 | 29.35 | 29.35 | -2.00% | 362,743 |
| Jan 19, 2026 | 29.90 | 30.65 | 29.70 | 29.95 | 29.95 | 1.53% | 696,195 |
| Jan 16, 2026 | 29.80 | 30.40 | 29.00 | 29.50 | 29.50 | -0.84% | 1,670,529 |
| Jan 15, 2026 | 27.15 | 29.75 | 27.15 | 29.75 | 29.75 | 9.98% | 900,319 |
| Jan 14, 2026 | 26.85 | 27.35 | 26.85 | 27.05 | 27.05 | 0.93% | 502,531 |
| Jan 13, 2026 | 27.80 | 28.05 | 26.70 | 26.80 | 26.80 | 0.37% | 482,744 |
| Jan 12, 2026 | 27.10 | 27.25 | 26.60 | 26.70 | 26.70 | -1.66% | 324,725 |
| Jan 9, 2026 | 27.10 | 27.40 | 26.70 | 27.15 | 27.15 | 0.37% | 240,692 |
| Jan 8, 2026 | 27.20 | 27.20 | 26.80 | 27.05 | 27.05 | 0.19% | 240,520 |
| Jan 7, 2026 | 26.95 | 27.15 | 26.70 | 27.00 | 27.00 | 0.19% | 222,600 |
| Jan 6, 2026 | 26.30 | 27.15 | 26.30 | 26.95 | 26.95 | 2.47% | 246,809 |
| Jan 5, 2026 | 28.15 | 28.15 | 26.25 | 26.30 | 26.30 | -2.41% | 371,520 |
| Jan 2, 2026 | 26.60 | 27.45 | 26.60 | 26.95 | 26.95 | 2.08% | 240,805 |
| Dec 31, 2025 | 26.60 | 26.60 | 26.30 | 26.40 | 26.40 | -0.38% | 84,647 |
| Dec 30, 2025 | 26.65 | 26.65 | 26.25 | 26.50 | 26.50 | -1.30% | 111,621 |
| Dec 29, 2025 | 26.45 | 27.15 | 26.30 | 26.85 | 26.85 | 1.90% | 171,559 |
| Dec 26, 2025 | 26.25 | 26.40 | 26.10 | 26.35 | 26.35 | 0.76% | 106,890 |
| Dec 24, 2025 | 26.50 | 26.70 | 26.10 | 26.15 | 26.15 | -1.32% | 146,653 |
| Dec 23, 2025 | 26.70 | 26.90 | 26.50 | 26.50 | 26.50 | -0.75% | 113,974 |
| Dec 22, 2025 | 26.80 | 26.85 | 26.50 | 26.70 | 26.70 | 0.19% | 114,665 |
| Dec 19, 2025 | 26.75 | 27.00 | 26.60 | 26.65 | 26.65 | -0.19% | 169,737 |
| Dec 18, 2025 | 26.95 | 27.00 | 26.70 | 26.70 | 26.70 | -1.11% | 132,904 |
| Dec 17, 2025 | 27.25 | 27.55 | 26.90 | 27.00 | 27.00 | -0.18% | 152,421 |
| Dec 16, 2025 | 27.30 | 27.35 | 26.80 | 27.05 | 27.05 | -1.64% | 153,400 |
| Dec 15, 2025 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | 0.36% | 79,867 |
| Dec 12, 2025 | 27.60 | 28.00 | 27.25 | 27.40 | 27.40 | -0.72% | 130,381 |
| Dec 11, 2025 | 27.55 | 27.95 | 27.55 | 27.60 | 27.60 | - | 87,910 |
| Dec 10, 2025 | 28.05 | 28.15 | 27.60 | 27.60 | 27.60 | -1.25% | 75,478 |
| Dec 9, 2025 | 27.90 | 28.10 | 27.70 | 27.95 | 27.95 | -0.18% | 75,537 |
| Dec 8, 2025 | 28.20 | 28.25 | 27.80 | 28.00 | 28.00 | - | 79,425 |
| Dec 5, 2025 | 28.45 | 28.45 | 27.85 | 28.00 | 28.00 | -1.58% | 113,778 |
| Dec 4, 2025 | 28.20 | 29.40 | 28.10 | 28.45 | 28.45 | 3.45% | 514,546 |
| Dec 3, 2025 | 27.85 | 27.95 | 27.50 | 27.50 | 27.50 | -1.61% | 129,742 |
| Dec 2, 2025 | 27.50 | 28.35 | 27.50 | 27.95 | 27.95 | 1.64% | 196,072 |
| Dec 1, 2025 | 27.80 | 28.15 | 27.45 | 27.50 | 27.50 | -0.36% | 93,797 |
| Nov 28, 2025 | 27.60 | 27.95 | 27.50 | 27.60 | 27.60 | 0.18% | 67,739 |
| Nov 27, 2025 | 28.20 | 28.30 | 27.50 | 27.55 | 27.55 | -1.78% | 129,092 |
| Nov 26, 2025 | 28.05 | 28.25 | 27.85 | 28.05 | 28.05 | 0.18% | 227,621 |
| Nov 25, 2025 | 26.70 | 28.20 | 26.70 | 28.00 | 28.00 | 6.26% | 507,916 |
| Nov 24, 2025 | 25.95 | 26.75 | 25.95 | 26.35 | 26.35 | 1.74% | 110,301 |
| Nov 21, 2025 | 26.50 | 26.80 | 25.85 | 25.90 | 25.90 | -3.00% | 186,575 |
| Nov 20, 2025 | 26.45 | 27.05 | 26.45 | 26.70 | 26.70 | 1.52% | 99,081 |
| Nov 19, 2025 | 26.30 | 26.45 | 26.00 | 26.30 | 26.30 | -0.19% | 114,696 |
| Nov 18, 2025 | 26.80 | 27.10 | 26.35 | 26.35 | 26.35 | -1.68% | 217,627 |
| Nov 17, 2025 | 27.85 | 27.90 | 26.80 | 26.80 | 26.80 | -3.07% | 194,576 |
| Nov 14, 2025 | 27.45 | 28.15 | 27.45 | 27.65 | 27.65 | 0.73% | 274,225 |
| Nov 13, 2025 | 27.10 | 27.60 | 27.10 | 27.45 | 27.45 | 0.55% | 202,125 |
| Nov 12, 2025 | 27.25 | 27.65 | 26.80 | 27.30 | 27.30 | 1.11% | 144,586 |
| Nov 11, 2025 | 27.20 | 27.50 | 26.90 | 27.00 | 27.00 | -0.18% | 220,081 |
| Nov 10, 2025 | 27.50 | 27.50 | 26.75 | 27.05 | 27.05 | -1.81% | 253,610 |
| Nov 7, 2025 | 27.90 | 28.05 | 27.45 | 27.55 | 27.55 | -0.90% | 150,387 |
| Nov 6, 2025 | 28.00 | 28.05 | 27.70 | 27.80 | 27.80 | 0.36% | 139,665 |
| Nov 5, 2025 | 28.05 | 28.05 | 27.35 | 27.70 | 27.70 | -1.42% | 172,241 |
| Nov 4, 2025 | 28.35 | 29.05 | 28.10 | 28.10 | 28.10 | - | 164,600 |
| Nov 3, 2025 | 28.15 | 28.45 | 28.10 | 28.10 | 28.10 | - | 72,627 |
| Oct 31, 2025 | 28.05 | 28.55 | 28.05 | 28.10 | 28.10 | 0.18% | 108,206 |
| Oct 30, 2025 | 28.60 | 28.60 | 28.00 | 28.05 | 28.05 | -1.92% | 355,405 |
| Oct 29, 2025 | 28.90 | 28.95 | 28.50 | 28.60 | 28.60 | -0.87% | 216,248 |
| Oct 28, 2025 | 29.30 | 29.30 | 28.75 | 28.85 | 28.85 | -0.86% | 117,883 |
| Oct 27, 2025 | 29.50 | 29.55 | 28.65 | 29.10 | 29.10 | -1.36% | 228,465 |
| Oct 23, 2025 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | -2.64% | 236,215 |
| Oct 22, 2025 | 29.80 | 30.85 | 29.75 | 30.30 | 30.30 | 2.54% | 355,545 |
| Oct 21, 2025 | 29.60 | 30.10 | 29.50 | 29.55 | 29.55 | 0.34% | 75,613 |
| Oct 20, 2025 | 30.15 | 30.15 | 29.45 | 29.45 | 29.45 | -1.83% | 170,082 |
| Oct 17, 2025 | 29.35 | 30.55 | 29.00 | 30.00 | 30.00 | 2.21% | 359,780 |
| Oct 16, 2025 | 29.25 | 29.70 | 29.10 | 29.35 | 29.35 | 1.03% | 105,546 |
| Oct 15, 2025 | 29.45 | 29.45 | 28.80 | 29.05 | 29.05 | 0.17% | 109,174 |
| Oct 14, 2025 | 29.50 | 30.20 | 29.00 | 29.00 | 29.00 | -1.69% | 249,641 |
| Oct 13, 2025 | 28.90 | 29.55 | 28.05 | 29.50 | 29.50 | 0.85% | 265,378 |
| Oct 9, 2025 | 30.15 | 30.15 | 29.20 | 29.25 | 29.25 | -2.66% | 539,051 |
| Oct 8, 2025 | 30.60 | 30.60 | 30.00 | 30.05 | 30.05 | -2.44% | 316,520 |
| Oct 7, 2025 | 30.85 | 31.00 | 30.60 | 30.80 | 30.80 | 0.98% | 124,541 |
| Oct 3, 2025 | 31.40 | 31.40 | 30.50 | 30.50 | 30.50 | -2.56% | 336,576 |
| Oct 2, 2025 | 32.00 | 32.35 | 31.20 | 31.30 | 31.30 | -0.63% | 515,073 |
| Oct 1, 2025 | 30.65 | 32.60 | 30.65 | 31.50 | 31.50 | 2.94% | 700,793 |