Formosa Plastics Corporation - 1301.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	45.55	46.5	46.5	46.9	45.4	22.74M
February 10, 2026	46.9	45.4	45.4	46.95	45	22.83M
February 09, 2026	46.2	46.65	46.65	47.4	45.65	27.64M
February 06, 2026	46.95	45.75	45.75	47.55	45.3	37.57M
February 05, 2026	47.2	47.2	47.2	47.95	46.8	25.65M
February 04, 2026	44.95	46.85	46.85	47.45	44.85	27.53M
February 03, 2026	45	44.95	44.95	45.85	44.7	27.77M
February 02, 2026	46.55	44.3	44.3	46.9	43.7	47.49M
January 30, 2026	49.6	47.3	47.3	50.1	47.15	48.87M
January 29, 2026	51.7	49.3	49.3	52.4	49.1	65.71M
January 28, 2026	51.3	51.3	51.3	52.8	50.5	95.05M
January 27, 2026	51.2	51	51	52.1	48.85	191.58M
January 26, 2026	44.9	48.8	48.8	48.8	44.85	89.42M
January 23, 2026	43.8	44.4	44.4	45	43.5	44.4M
January 22, 2026	42.3	43.6	43.6	43.7	42.25	36.16M
January 21, 2026	42	41.85	41.85	42.7	41.6	16.2M
January 20, 2026	43	42.4	42.4	43.6	42.25	24.7M
January 19, 2026	43	43.7	43.7	43.95	42.35	34.32M
January 16, 2026	42.9	43	43	43.4	42.6	42.76M
January 15, 2026	40.95	42.6	42.6	42.8	40.9	57.89M
January 14, 2026	40.2	41.05	41.05	41.15	40.05	24.49M
January 13, 2026	40.75	40.2	40.2	40.8	39.65	41.32M
January 12, 2026	41.85	41.55	41.55	42.45	40.95	25.93M
January 09, 2026	42.55	41	41	43.7	40.5	48.33M
January 08, 2026	41.4	41.7	41.7	43.5	41.3	65.08M
January 07, 2026	38.55	40.65	40.65	41.1	38.55	53.96M
January 06, 2026	38	38.2	38.2	38.8	38	18.62M
January 05, 2026	38.45	38	38	38.65	37.9	16.75M
January 02, 2026	39.3	38.45	38.45	39.3	38.2	20.39M
December 31, 2025	39.2	39	39	39.4	38.8	10.62M
December 30, 2025	39.6	39.1	39.1	39.65	38.7	15.96M
December 29, 2025	39.85	39.5	39.5	40.35	39.4	14.66M
December 26, 2025	40.05	39.75	39.75	40.05	39.65	5.34M
December 24, 2025	40.35	39.75	39.75	40.45	39.7	8.67M
December 23, 2025	40.3	40.1	40.1	40.5	39.65	9.44M
December 22, 2025	40.2	40.15	40.15	40.55	40.1	8.36M
December 19, 2025	40	40	40	40.25	39.8	10.03M
December 18, 2025	40.35	39.65	39.65	40.65	39.65	12.63M
December 17, 2025	40.8	39.9	39.9	41.15	39.7	16.95M
December 16, 2025	40.75	40.2	40.2	41.15	40.1	15.29M
December 15, 2025	39.75	40.9	40.9	41.4	39.55	23.25M
December 12, 2025	40.25	39.9	39.9	40.4	39.7	14.11M
December 11, 2025	40	39.85	39.85	40.2	39.45	14.85M
December 10, 2025	40.3	39.8	39.8	40.6	39.8	16.03M
December 09, 2025	41.45	40.3	40.3	41.5	40.25	26.13M
December 08, 2025	42.15	41.9	41.9	42.3	41.5	11.72M
December 05, 2025	42.6	42.15	42.15	42.6	41.6	17.92M
December 04, 2025	44.5	42.8	42.8	44.8	42.25	32.87M
December 03, 2025	43.8	43.85	43.85	44.6	43.05	43.17M
December 02, 2025	42.2	43.45	43.45	44.4	42.05	45.85M
December 01, 2025	41.65	41.9	41.9	42.6	41.65	23.02M
November 28, 2025	41.6	41.65	41.65	42.25	41.15	22.55M
November 27, 2025	39.45	41.55	41.55	41.75	39.45	28.57M
November 26, 2025	39.05	39.5	39.5	39.7	38.9	12.83M
November 25, 2025	41	38.9	38.9	41	38.4	30.34M
November 24, 2025	40.35	40.5	40.5	40.85	39.6	18.82M
November 21, 2025	40.6	40	40	41.15	39.8	20.51M
November 20, 2025	40.85	41.3	41.3	42.25	40.4	22.67M
November 19, 2025	41	40.05	40.05	41.25	40.05	31.86M
November 18, 2025	42.7	41.5	41.5	43.1	41.3	37.9M

Formosa Plastics Corporation (1301.TW) TAI