Formosa Chemicals & Fibre Corporation - 1326.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	33.45	34.05	34.05	34.4	33.35	15.38M
January 20, 2026	34.45	34	34	34.7	33.85	14.99M
January 19, 2026	34.55	34.9	34.9	35.2	33.65	24.33M
January 16, 2026	34.55	34.5	34.5	35.35	33.6	31.72M
January 15, 2026	32.05	34.45	34.45	34.45	32.05	54.36M
January 14, 2026	30.95	31.9	31.9	32.2	30.95	25.88M
January 13, 2026	32.2	31	31	32.2	30.65	22.51M
January 12, 2026	32.1	32.45	32.45	32.5	31.95	12.13M
January 09, 2026	32.8	31.9	31.9	33.45	31.6	19.02M
January 08, 2026	33.1	32.6	32.6	34.1	32.45	29.93M
January 07, 2026	31.4	32.5	32.5	32.95	31.4	28.08M
January 06, 2026	30.65	31.2	31.2	31.7	30.65	14.78M
January 05, 2026	30.95	30.45	30.45	31.2	30.3	12.29M
January 02, 2026	32.15	30.95	30.95	32.15	30.8	20.27M
December 31, 2025	32.3	32.1	32.1	32.4	31.75	6.44M
December 30, 2025	32.05	32.3	32.3	32.4	31.55	8.54M
December 29, 2025	32.05	32.1	32.05	32.7	32.05	5.66M
December 26, 2025	32.45	32.05	32.05	32.45	31.95	4.93M
December 24, 2025	33.05	32.2	32.2	33.25	32.2	8.82M
December 23, 2025	32.6	33	33	33.35	32	15.17M
December 22, 2025	32.6	32.55	32.55	33	32.35	6.5M
December 19, 2025	31.8	32.3	32.3	32.45	31.7	7.99M
December 18, 2025	32	31.7	31.7	32.3	31.7	9.69M
December 17, 2025	32.45	32.05	32.05	32.9	31.7	18.85M
December 16, 2025	33.85	32.45	32.45	34.2	32.45	27.26M
December 15, 2025	32.4	33.8	33.8	34.7	32.35	31.96M
December 12, 2025	31.95	31.9	31.9	32.45	31.7	8.27M
December 11, 2025	32.3	31.7	31.7	32.55	31.5	11.42M
December 10, 2025	32.45	32.2	32.2	32.8	32.05	9.46M
December 09, 2025	33.1	32.5	32.5	33.15	32.2	15.49M
December 08, 2025	33.6	33.45	33.45	33.95	33.2	10.07M
December 05, 2025	34.2	33.85	33.85	34.2	33.4	12.54M
December 04, 2025	36.2	34.45	34.45	36.35	34.2	22.37M
December 03, 2025	35.7	35.6	35.6	36.4	35.1	33.18M
December 02, 2025	34	35.45	35.45	36.5	33.85	43.55M
December 01, 2025	33.65	33.65	33.65	34.5	33.55	15.99M
November 28, 2025	33.15	33.4	33.4	33.65	32.8	19.69M
November 27, 2025	31.6	33.15	33.15	33.3	31.6	21.59M
November 26, 2025	31.25	31.6	31.6	31.6	30.75	12.77M
November 25, 2025	32.25	30.85	30.85	32.35	30.5	18.4M
November 24, 2025	32.25	31.95	31.95	32.5	31.3	19.34M
November 21, 2025	32.2	31.9	31.9	33.05	31.85	18.59M
November 20, 2025	32.35	33.1	33.1	33.8	31.95	23.43M
November 19, 2025	32.6	31.7	31.7	32.6	31.35	19.67M
November 18, 2025	33.45	32.9	32.9	34.3	32.7	28.47M
November 17, 2025	34	34	34	34.8	33.7	29.23M
November 14, 2025	35.4	34	34	35.95	33.7	80.19M
November 13, 2025	32.5	35.6	35.6	35.6	32.4	101.05M
November 12, 2025	30.7	32.4	32.4	32.65	30.4	48.72M
November 11, 2025	29.45	30.7	30.7	31.7	29.45	47.13M
November 10, 2025	28.95	29.3	29.3	29.5	28.25	20.1M
November 07, 2025	28.4	29.1	29.1	29.55	27.9	20.03M
November 06, 2025	28.1	28.4	28.4	28.4	27.7	10.48M
November 05, 2025	28.25	27.8	27.8	28.25	27.5	17.72M
November 04, 2025	28.75	28.45	28.45	29.25	28.3	9M
November 03, 2025	29.05	28.75	28.75	29.2	28.6	8.19M
October 31, 2025	30.3	29.2	29.2	30.35	28.95	15.01M
October 30, 2025	30.4	30.2	30.2	30.8	29.85	6.58M
October 29, 2025	30.5	30.35	30.35	30.6	30.05	5.48M
October 28, 2025	30.7	30.45	30.45	31.05	29.85	13.8M

Formosa Chemicals & Fibre Corporation (1326.TW) TAI