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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	42.5	43.1	43.1	43.95	42	42.13M
November 14, 2025	42	42.55	42.55	43.1	41.6	39.07M
November 13, 2025	41.4	42.65	42.65	44.1	41.1	87.84M
November 12, 2025	40.2	41.35	41.35	41.9	39.6	55.87M
November 11, 2025	39.25	39.9	39.9	41	39.05	42.19M
November 10, 2025	38.6	39	39	39.25	38	16.59M
November 07, 2025	37.35	38.6	38.6	39.1	37.1	25.39M
November 06, 2025	36.95	37.35	37.35	37.55	36.7	17.4M
November 05, 2025	37.4	36.85	36.85	37.45	36.5	32.72M
November 04, 2025	38.05	37.65	37.65	38.5	37.6	15.37M
November 03, 2025	38.1	37.7	37.7	38.35	37.65	14.41M
October 31, 2025	39.3	38.1	38.1	39.3	38.05	19.29M
October 30, 2025	39.5	39.2	39.2	39.65	38.7	10.96M
October 29, 2025	39.8	39.15	39.15	39.85	39.15	9.28M
October 28, 2025	40	39.7	39.7	40.2	39.15	17.15M
October 27, 2025	40.8	40	40	41.25	39.9	22.89M
October 23, 2025	39.25	40.2	40.2	40.8	38.85	38.88M
October 22, 2025	38.45	38.95	38.95	39.45	38.45	11.22M
October 21, 2025	39.1	38.45	38.45	39.35	38.35	9.36M
October 20, 2025	39.05	38.85	38.85	39.7	38.6	12.65M
October 17, 2025	37.4	38.9	38.9	39.65	37.35	29.04M

Formosa Plastics Corporation (1301.TW) TAI