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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37	37.45	37.45	37.85	37	8.54M
October 15, 2025	37.5	37	37	37.6	36.7	13.41M
October 14, 2025	38.3	37.35	37.35	38.65	37.35	17.3M
October 13, 2025	38.4	38.2	38.2	38.45	37.55	16.85M
October 09, 2025	38.75	39.15	39.15	39.4	38.55	24.2M
October 08, 2025	37.6	38.75	38.75	38.75	37.6	17.67M
October 07, 2025	36.55	37.5	37.5	38.15	36.25	22.81M
October 03, 2025	37.55	36.65	36.65	37.55	36.4	18.84M
October 02, 2025	38.55	37.5	37.5	38.55	37.5	12.25M
October 01, 2025	38.6	38.25	38.25	38.95	38.25	6.38M
September 30, 2025	38.85	38.55	38.55	39.2	38.5	10.07M
September 26, 2025	38.9	38.4	38.4	38.95	38	7.58M
September 25, 2025	38.05	38.9	38.9	39	38	15.65M
September 24, 2025	38.85	38.05	38.05	38.85	37.9	8.84M
September 23, 2025	38.75	38.6	38.6	39.2	38.5	11.58M
September 22, 2025	38.6	38.65	38.65	38.7	38.05	10.58M
September 19, 2025	37.5	38.4	38.4	38.5	37.45	17.05M
September 18, 2025	37.45	37.35	37.35	37.65	37.35	7.47M
September 17, 2025	37.5	37.4	37.4	38.2	37.4	10.31M
September 16, 2025	38.35	37.5	37.5	38.45	37.5	10.45M
September 15, 2025	38.2	37.75	37.75	38.3	37.7	6.35M
September 12, 2025	37.45	37.7	37.7	37.95	37.45	8.17M
September 11, 2025	38.05	37.45	37.45	38.1	37.45	13.96M
September 10, 2025	38.4	38.15	38.15	38.4	37.8	10.06M
September 09, 2025	38	38.15	38.15	38.7	37.85	12.03M
September 08, 2025	38	38.15	38.15	38.5	37.8	8.51M

Formosa Plastics Corporation (1301.TW) TAI