Formosa Pharmaceuticals, Inc. (6838.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:59PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 53.50 | 55.40 | 53.20 | 55.30 | 55.30 | 366,113 |
| 16 May 2024 | 53.40 | 53.70 | 53.10 | 53.40 | 53.40 | 63,457 |
| 15 May 2024 | 53.40 | 53.40 | 52.90 | 53.30 | 53.30 | 103,358 |
| 14 May 2024 | 53.30 | 53.40 | 53.00 | 53.30 | 53.30 | 68,451 |
| 13 May 2024 | 53.60 | 53.60 | 53.00 | 53.30 | 53.30 | 216,088 |
| 10 May 2024 | 52.60 | 54.40 | 52.60 | 53.30 | 53.30 | 237,395 |
| 09 May 2024 | 52.60 | 52.70 | 52.20 | 52.60 | 52.60 | 126,923 |
| 08 May 2024 | 52.90 | 52.90 | 52.30 | 52.60 | 52.60 | 100,277 |
| 07 May 2024 | 53.70 | 53.70 | 52.60 | 52.90 | 52.90 | 97,055 |
| 06 May 2024 | 53.50 | 53.50 | 52.70 | 53.10 | 53.10 | 133,397 |
| 03 May 2024 | 54.00 | 54.00 | 52.90 | 53.40 | 53.40 | 153,464 |
| 02 May 2024 | 54.00 | 54.00 | 52.50 | 53.20 | 53.20 | 267,500 |
| 30 Apr 2024 | 55.00 | 55.00 | 53.70 | 54.00 | 54.00 | 120,300 |
| 29 Apr 2024 | 53.00 | 56.20 | 52.70 | 54.80 | 54.80 | 453,255 |
| 26 Apr 2024 | 52.90 | 52.90 | 52.40 | 52.60 | 52.60 | 118,146 |
| 25 Apr 2024 | 53.00 | 53.00 | 52.30 | 52.30 | 52.30 | 120,956 |
| 24 Apr 2024 | 52.90 | 53.00 | 52.30 | 52.90 | 52.90 | 66,743 |
| 23 Apr 2024 | 52.70 | 53.20 | 52.40 | 52.80 | 52.80 | 139,230 |
| 22 Apr 2024 | 52.90 | 53.20 | 52.30 | 52.60 | 52.60 | 168,395 |
| 19 Apr 2024 | 53.80 | 53.80 | 52.20 | 52.50 | 52.50 | 387,341 |
| 18 Apr 2024 | 54.20 | 54.20 | 53.50 | 53.80 | 53.80 | 208,959 |
| 17 Apr 2024 | 54.00 | 54.20 | 53.70 | 53.90 | 53.90 | 133,287 |
| 16 Apr 2024 | 54.50 | 54.70 | 53.50 | 53.90 | 53.90 | 192,635 |
| 15 Apr 2024 | 54.80 | 55.20 | 54.20 | 54.30 | 54.30 | 131,814 |
| 12 Apr 2024 | 55.00 | 55.00 | 54.30 | 54.60 | 54.60 | 156,996 |
| 11 Apr 2024 | 55.20 | 56.50 | 54.70 | 54.80 | 54.80 | 224,868 |
| 10 Apr 2024 | 55.70 | 55.70 | 54.70 | 55.20 | 55.20 | 227,804 |
| 09 Apr 2024 | 56.40 | 57.20 | 54.80 | 55.50 | 55.50 | 276,807 |
| 08 Apr 2024 | 56.00 | 57.60 | 55.10 | 56.40 | 56.40 | 483,061 |
| 03 Apr 2024 | 56.20 | 57.00 | 54.90 | 55.40 | 55.40 | 254,641 |
| 02 Apr 2024 | 54.80 | 60.00 | 54.50 | 56.00 | 56.00 | 473,988 |
| 01 Apr 2024 | 53.00 | 56.00 | 53.00 | 55.20 | 55.20 | 401,937 |
| 29 Mar 2024 | 52.90 | 53.20 | 52.70 | 53.00 | 53.00 | 77,671 |
| 28 Mar 2024 | 53.70 | 53.70 | 52.60 | 53.00 | 53.00 | 135,362 |
| 27 Mar 2024 | 53.40 | 53.80 | 52.60 | 53.30 | 53.30 | 365,007 |
| 26 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 25 Mar 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 22 Mar 2024 | 54.50 | 55.00 | 53.80 | 54.10 | 54.10 | 140,107 |
| 21 Mar 2024 | 54.60 | 55.70 | 54.00 | 54.40 | 54.40 | 248,346 |
| 20 Mar 2024 | 55.70 | 55.70 | 54.40 | 54.80 | 54.80 | 171,446 |
| 19 Mar 2024 | 56.00 | 56.20 | 54.80 | 55.20 | 55.20 | 148,645 |
| 18 Mar 2024 | 54.40 | 56.20 | 54.00 | 55.90 | 55.90 | 235,515 |
| 15 Mar 2024 | 54.20 | 54.80 | 53.80 | 54.20 | 54.20 | 164,750 |
| 14 Mar 2024 | 54.10 | 54.50 | 53.70 | 54.10 | 54.10 | 140,442 |
| 13 Mar 2024 | 55.20 | 55.70 | 54.00 | 54.30 | 54.30 | 245,123 |
| 12 Mar 2024 | 56.00 | 56.20 | 54.60 | 55.00 | 55.00 | 477,676 |
| 11 Mar 2024 | 55.40 | 57.20 | 55.40 | 56.00 | 56.00 | 469,901 |
| 08 Mar 2024 | 55.60 | 56.70 | 54.80 | 55.40 | 55.40 | 495,767 |
| 07 Mar 2024 | 58.80 | 58.80 | 54.80 | 55.70 | 55.70 | 933,959 |
| 06 Mar 2024 | 58.00 | 59.20 | 55.70 | 57.60 | 57.60 | 1,221,848 |
| 05 Mar 2024 | 63.50 | 66.90 | 58.00 | 60.20 | 60.20 | 3,222,896 |
| 04 Mar 2024 | 63.00 | 63.90 | 61.60 | 62.10 | 62.10 | 1,030,859 |
| 01 Mar 2024 | 63.80 | 65.20 | 63.80 | 64.90 | 64.90 | 1,301,590 |
| 29 Feb 2024 | 62.50 | 64.20 | 62.20 | 63.10 | 63.10 | 1,491,706 |
| 27 Feb 2024 | 59.20 | 61.70 | 58.50 | 61.40 | 61.40 | 1,519,579 |
| 26 Feb 2024 | 57.20 | 59.40 | 57.20 | 58.60 | 58.60 | 499,581 |
| 23 Feb 2024 | 56.70 | 56.90 | 56.00 | 56.90 | 56.90 | 356,092 |
| 22 Feb 2024 | 57.90 | 58.20 | 56.10 | 57.00 | 57.00 | 492,006 |
| 21 Feb 2024 | 58.00 | 59.40 | 57.30 | 58.10 | 58.10 | 941,104 |
| 20 Feb 2024 | 55.20 | 57.60 | 55.00 | 57.20 | 57.20 | 1,059,855 |
| 19 Feb 2024 | 52.40 | 56.00 | 51.80 | 54.90 | 54.90 | 601,923 |
| 16 Feb 2024 | 53.20 | 53.20 | 51.80 | 52.00 | 52.00 | 188,056 |
| 15 Feb 2024 | 53.00 | 53.30 | 51.90 | 53.10 | 53.10 | 303,669 |
| 05 Feb 2024 | 52.50 | 53.40 | 52.10 | 53.40 | 53.40 | 174,076 |
| 02 Feb 2024 | 53.00 | 53.20 | 52.10 | 52.60 | 52.60 | 155,547 |
| 01 Feb 2024 | 53.50 | 54.00 | 52.00 | 53.00 | 53.00 | 228,485 |
| 31 Jan 2024 | 54.80 | 56.00 | 53.70 | 54.10 | 54.10 | 203,780 |
| 30 Jan 2024 | 53.50 | 55.40 | 53.50 | 54.50 | 54.50 | 403,227 |
| 29 Jan 2024 | 54.00 | 54.20 | 52.40 | 53.20 | 53.20 | 230,529 |
| 26 Jan 2024 | 51.20 | 56.20 | 51.00 | 53.50 | 53.50 | 1,025,974 |
| 25 Jan 2024 | 49.90 | 51.20 | 49.90 | 50.90 | 50.90 | 230,177 |
| 24 Jan 2024 | 49.65 | 49.85 | 49.20 | 49.70 | 49.70 | 35,620 |
| 23 Jan 2024 | 49.40 | 49.60 | 49.25 | 49.40 | 49.40 | 54,394 |
| 22 Jan 2024 | 49.60 | 49.60 | 49.05 | 49.35 | 49.35 | 49,185 |
| 19 Jan 2024 | 49.05 | 49.95 | 49.00 | 49.55 | 49.55 | 149,367 |
| 18 Jan 2024 | 50.00 | 50.00 | 49.30 | 49.45 | 49.45 | 130,390 |
| 17 Jan 2024 | 49.95 | 50.20 | 49.70 | 49.85 | 49.85 | 197,297 |
| 16 Jan 2024 | 49.55 | 49.85 | 49.40 | 49.70 | 49.70 | 149,744 |
| 15 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 12 Jan 2024 | 49.20 | 49.40 | 49.00 | 49.10 | 49.10 | 88,376 |
| 11 Jan 2024 | 49.45 | 49.50 | 49.25 | 49.45 | 49.45 | 54,012 |
| 10 Jan 2024 | 49.45 | 49.65 | 49.20 | 49.45 | 49.45 | 95,628 |
| 09 Jan 2024 | 49.80 | 49.80 | 49.40 | 49.60 | 49.60 | 51,394 |
| 08 Jan 2024 | 50.00 | 50.00 | 49.45 | 49.65 | 49.65 | 149,439 |
| 05 Jan 2024 | 49.90 | 50.20 | 49.70 | 49.70 | 49.70 | 119,392 |
| 04 Jan 2024 | 50.10 | 50.30 | 49.85 | 50.10 | 50.10 | 117,241 |
| 03 Jan 2024 | 50.10 | 50.20 | 49.80 | 49.90 | 49.90 | 77,907 |
| 02 Jan 2024 | 49.80 | 50.30 | 49.75 | 50.10 | 50.10 | 74,773 |
| 29 Dec 2023 | 49.60 | 50.20 | 49.60 | 50.00 | 50.00 | 49,793 |
| 28 Dec 2023 | 50.10 | 50.20 | 49.65 | 50.00 | 50.00 | 108,099 |
| 27 Dec 2023 | 49.80 | 50.20 | 49.80 | 50.10 | 50.10 | 92,461 |
| 26 Dec 2023 | 49.85 | 50.70 | 49.85 | 50.20 | 50.20 | 131,955 |
| 25 Dec 2023 | 50.20 | 50.50 | 49.60 | 49.90 | 49.90 | 184,782 |
| 22 Dec 2023 | 49.70 | 51.00 | 49.25 | 49.85 | 49.85 | 179,467 |
| 21 Dec 2023 | 49.75 | 49.75 | 49.20 | 49.55 | 49.55 | 147,715 |
| 20 Dec 2023 | 50.00 | 50.00 | 49.60 | 49.70 | 49.70 | 168,772 |
| 19 Dec 2023 | 49.80 | 50.20 | 49.65 | 49.80 | 49.80 | 300,409 |
| 18 Dec 2023 | 49.35 | 49.65 | 49.10 | 49.35 | 49.35 | 147,234 |
| 15 Dec 2023 | 49.50 | 49.75 | 49.20 | 49.60 | 49.60 | 66,413 |
| 14 Dec 2023 | 49.80 | 49.80 | 49.30 | 49.55 | 49.55 | 101,841 |
| *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.