Formosa Plastics Corporation (1301.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 67.60 | 68.30 | 67.20 | 68.10 | 68.10 | 9,165,674 |
| 17 Apr 2024 | 68.00 | 68.20 | 67.60 | 67.80 | 67.80 | 7,237,806 |
| 16 Apr 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | 9,773,557 |
| 15 Apr 2024 | 69.70 | 70.40 | 69.50 | 69.60 | 69.60 | 8,084,046 |
| 12 Apr 2024 | 70.10 | 70.20 | 69.60 | 69.70 | 69.70 | 9,627,241 |
| 11 Apr 2024 | 71.60 | 71.80 | 70.70 | 70.90 | 70.90 | 6,240,179 |
| 10 Apr 2024 | 71.80 | 72.40 | 71.50 | 72.00 | 72.00 | 7,521,289 |
| 09 Apr 2024 | 70.80 | 71.70 | 70.70 | 71.50 | 71.50 | 7,595,488 |
| 08 Apr 2024 | 69.90 | 70.60 | 69.40 | 70.40 | 70.40 | 7,011,807 |
| 03 Apr 2024 | 70.30 | 70.70 | 69.80 | 70.00 | 70.00 | 6,532,831 |
| 02 Apr 2024 | 70.90 | 71.00 | 69.90 | 70.80 | 70.80 | 5,428,670 |
| 01 Apr 2024 | 69.40 | 71.30 | 69.40 | 70.90 | 70.90 | 13,064,844 |
| 29 Mar 2024 | 68.50 | 69.30 | 68.30 | 69.10 | 69.10 | 4,947,000 |
| 28 Mar 2024 | 68.50 | 68.60 | 68.00 | 68.10 | 68.10 | 4,279,439 |
| 27 Mar 2024 | 69.20 | 69.20 | 68.50 | 68.50 | 68.50 | 4,920,805 |
| 26 Mar 2024 | 67.90 | 69.40 | 67.80 | 69.30 | 69.30 | 10,158,477 |
| 25 Mar 2024 | 66.90 | 68.00 | 66.80 | 67.80 | 67.80 | 4,599,950 |
| 22 Mar 2024 | 67.40 | 67.40 | 66.70 | 67.00 | 67.00 | 6,697,596 |
| 21 Mar 2024 | 66.60 | 67.90 | 66.40 | 67.40 | 67.40 | 11,231,491 |
| 20 Mar 2024 | 67.80 | 67.80 | 66.50 | 66.80 | 66.80 | 14,910,821 |
| 19 Mar 2024 | 68.00 | 68.00 | 67.80 | 67.80 | 67.80 | 7,730,243 |
| 18 Mar 2024 | 68.80 | 68.90 | 68.20 | 68.40 | 68.40 | 4,969,244 |
| 15 Mar 2024 | 69.40 | 69.40 | 68.60 | 68.60 | 68.60 | 10,333,425 |
| 14 Mar 2024 | 68.50 | 69.30 | 68.40 | 69.30 | 69.30 | 7,257,536 |
| 13 Mar 2024 | 69.30 | 69.30 | 68.10 | 68.40 | 68.40 | 8,935,632 |
| 12 Mar 2024 | 69.00 | 69.60 | 69.00 | 69.30 | 69.30 | 6,311,742 |
| 11 Mar 2024 | 68.00 | 69.30 | 67.80 | 68.90 | 68.90 | 10,193,686 |
| 08 Mar 2024 | 69.50 | 69.60 | 68.60 | 68.60 | 68.60 | 15,921,025 |
| 07 Mar 2024 | 70.30 | 70.40 | 69.70 | 69.80 | 69.80 | 10,719,490 |
| 06 Mar 2024 | 70.40 | 71.00 | 70.40 | 70.50 | 70.50 | 5,815,940 |
| 05 Mar 2024 | 70.80 | 71.20 | 70.40 | 70.40 | 70.40 | 10,161,922 |
| 04 Mar 2024 | 71.10 | 71.20 | 70.80 | 70.80 | 70.80 | 9,662,435 |
| 01 Mar 2024 | 71.70 | 71.80 | 71.30 | 71.60 | 71.60 | 3,688,579 |
| 29 Feb 2024 | 71.80 | 72.20 | 71.50 | 71.70 | 71.70 | 9,845,587 |
| 27 Feb 2024 | 71.90 | 71.90 | 71.50 | 71.80 | 71.80 | 5,192,475 |
| 26 Feb 2024 | 71.80 | 72.20 | 71.70 | 72.10 | 72.10 | 4,003,519 |
| 23 Feb 2024 | 72.50 | 72.70 | 72.00 | 72.00 | 72.00 | 6,229,642 |
| 22 Feb 2024 | 73.50 | 73.50 | 73.00 | 73.20 | 73.20 | 2,926,698 |
| 21 Feb 2024 | 73.70 | 73.80 | 73.20 | 73.50 | 73.50 | 4,292,930 |
| 20 Feb 2024 | 73.80 | 73.90 | 73.20 | 73.70 | 73.70 | 3,827,150 |
| 19 Feb 2024 | 73.60 | 74.40 | 73.60 | 73.80 | 73.80 | 4,972,006 |
| 16 Feb 2024 | 72.50 | 73.30 | 72.50 | 73.00 | 73.00 | 4,544,612 |
| 15 Feb 2024 | 72.30 | 72.50 | 71.40 | 72.40 | 72.40 | 8,884,075 |
| 05 Feb 2024 | 72.40 | 72.90 | 72.20 | 72.40 | 72.40 | 5,197,498 |
| 02 Feb 2024 | 73.20 | 73.50 | 72.80 | 73.50 | 73.50 | 4,129,689 |
| 01 Feb 2024 | 72.50 | 73.50 | 72.40 | 73.50 | 73.50 | 4,769,508 |
| 31 Jan 2024 | 72.00 | 72.50 | 71.80 | 72.10 | 72.10 | 6,010,092 |
| 30 Jan 2024 | 73.60 | 73.70 | 72.00 | 72.00 | 72.00 | 7,064,600 |
| 29 Jan 2024 | 72.90 | 73.70 | 72.80 | 73.60 | 73.60 | 5,860,853 |
| 26 Jan 2024 | 71.50 | 72.90 | 71.30 | 72.70 | 72.70 | 5,624,232 |
| 25 Jan 2024 | 72.20 | 72.30 | 71.50 | 71.70 | 71.70 | 4,293,970 |
| 24 Jan 2024 | 71.10 | 72.30 | 71.10 | 72.10 | 72.10 | 6,226,870 |
| 23 Jan 2024 | 70.70 | 71.40 | 70.70 | 71.10 | 71.10 | 5,734,395 |
| 22 Jan 2024 | 71.40 | 71.40 | 70.60 | 70.60 | 70.60 | 8,020,046 |
| 19 Jan 2024 | 70.90 | 71.60 | 70.80 | 71.20 | 71.20 | 9,593,320 |
| 18 Jan 2024 | 71.70 | 71.70 | 70.80 | 71.10 | 71.10 | 10,903,859 |
| 17 Jan 2024 | 73.00 | 73.10 | 71.30 | 71.80 | 71.80 | 16,725,726 |
| 16 Jan 2024 | 75.10 | 75.30 | 73.30 | 73.60 | 73.60 | 19,082,776 |
| 15 Jan 2024 | 76.00 | 76.30 | 75.50 | 75.50 | 75.50 | 6,785,964 |
| 12 Jan 2024 | 75.90 | 76.40 | 75.70 | 76.00 | 76.00 | 5,365,256 |
| 11 Jan 2024 | 76.70 | 76.90 | 75.50 | 75.90 | 75.90 | 12,406,141 |
| 10 Jan 2024 | 77.60 | 77.70 | 77.00 | 77.00 | 77.00 | 5,498,542 |
| 09 Jan 2024 | 78.20 | 78.20 | 77.60 | 77.60 | 77.60 | 5,374,112 |
| 08 Jan 2024 | 78.10 | 78.70 | 78.10 | 78.10 | 78.10 | 3,008,686 |
| 05 Jan 2024 | 78.30 | 78.40 | 78.10 | 78.10 | 78.10 | 2,359,702 |
| 04 Jan 2024 | 78.10 | 78.40 | 78.10 | 78.30 | 78.30 | 2,661,257 |
| 03 Jan 2024 | 78.60 | 78.80 | 78.00 | 78.10 | 78.10 | 7,019,321 |
| 02 Jan 2024 | 79.10 | 79.30 | 78.80 | 79.20 | 79.20 | 3,055,976 |
| 29 Dec 2023 | 79.70 | 79.70 | 79.00 | 79.20 | 79.20 | 4,480,172 |
| 28 Dec 2023 | 79.40 | 79.80 | 79.20 | 79.80 | 79.80 | 4,364,712 |
| 27 Dec 2023 | 78.90 | 79.70 | 78.80 | 79.60 | 79.60 | 5,581,874 |
| 26 Dec 2023 | 79.10 | 79.10 | 78.70 | 78.80 | 78.80 | 4,632,298 |
| 25 Dec 2023 | 78.50 | 78.80 | 78.30 | 78.70 | 78.70 | 3,282,148 |
| 22 Dec 2023 | 79.30 | 79.30 | 78.70 | 78.80 | 78.80 | 4,420,539 |
| 21 Dec 2023 | 79.80 | 79.90 | 79.30 | 79.50 | 79.50 | 3,391,712 |
| 20 Dec 2023 | 80.00 | 80.30 | 79.70 | 79.90 | 79.90 | 4,146,727 |
| 19 Dec 2023 | 80.20 | 80.30 | 79.70 | 79.80 | 79.80 | 3,087,804 |
| 18 Dec 2023 | 79.70 | 80.50 | 79.70 | 80.50 | 80.50 | 2,957,872 |
| 15 Dec 2023 | 79.90 | 80.40 | 79.70 | 79.70 | 79.70 | 11,018,135 |
| 14 Dec 2023 | 79.40 | 80.00 | 78.80 | 79.80 | 79.80 | 4,629,049 |
| 13 Dec 2023 | 79.70 | 79.70 | 78.90 | 78.90 | 78.90 | 5,304,991 |
| 12 Dec 2023 | 79.90 | 80.00 | 79.40 | 79.60 | 79.60 | 3,879,449 |
| 11 Dec 2023 | 80.10 | 80.10 | 79.60 | 79.90 | 79.90 | 2,254,958 |
| 08 Dec 2023 | 79.90 | 80.10 | 79.70 | 80.00 | 80.00 | 4,265,448 |
| 07 Dec 2023 | 80.30 | 80.40 | 79.90 | 79.90 | 79.90 | 3,702,325 |
| 06 Dec 2023 | 80.90 | 81.00 | 80.40 | 80.40 | 80.40 | 3,063,995 |
| 05 Dec 2023 | 80.60 | 80.90 | 80.20 | 80.70 | 80.70 | 4,092,756 |
| 04 Dec 2023 | 80.90 | 81.20 | 80.70 | 80.90 | 80.90 | 3,917,453 |
| 01 Dec 2023 | 80.80 | 81.00 | 80.50 | 80.70 | 80.70 | 2,412,532 |
| 30 Nov 2023 | 81.10 | 81.20 | 80.70 | 80.80 | 80.80 | 11,379,708 |
| 29 Nov 2023 | 81.90 | 81.90 | 81.30 | 81.40 | 81.40 | 4,307,005 |
| 28 Nov 2023 | 81.80 | 82.00 | 81.40 | 82.00 | 82.00 | 6,932,530 |
| 27 Nov 2023 | 81.70 | 81.90 | 81.00 | 81.40 | 81.40 | 4,042,859 |
| 24 Nov 2023 | 81.50 | 81.90 | 81.20 | 81.60 | 81.60 | 4,228,481 |
| 23 Nov 2023 | 81.20 | 81.20 | 80.50 | 80.90 | 80.90 | 2,603,301 |
| 22 Nov 2023 | 81.80 | 81.80 | 81.10 | 81.30 | 81.30 | 3,339,621 |
| 21 Nov 2023 | 81.00 | 81.90 | 80.80 | 81.90 | 81.90 | 8,789,988 |
| 20 Nov 2023 | 80.90 | 81.00 | 80.10 | 80.80 | 80.80 | 4,979,511 |
| 17 Nov 2023 | 81.40 | 81.70 | 80.60 | 80.80 | 80.80 | 6,163,164 |
| 16 Nov 2023 | 80.40 | 81.20 | 80.20 | 81.20 | 81.20 | 10,172,204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.