Formosa Petrochemical Corporation (6505.TW) TAI
54.70
-1(-1.80%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
54.70
-1(-1.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 55.8 | 54.7 | 54.7 | 55.8 | 54.6 | 9.59M |
| April 01, 2026 | 55.8 | 55.7 | 55.7 | 57.1 | 54.9 | 19.92M |
| March 31, 2026 | 56.8 | 55.1 | 55.1 | 57.3 | 54.6 | 17.52M |
| March 30, 2026 | 57.5 | 56.4 | 56.4 | 58.4 | 56.2 | 28.88M |
| March 27, 2026 | 56.1 | 56.3 | 56.3 | 57.1 | 55.2 | 11.68M |
| March 26, 2026 | 54.8 | 55.7 | 55.7 | 57.5 | 54.6 | 19.2M |
| March 25, 2026 | 56.4 | 54.5 | 54.5 | 56.4 | 53.4 | 14.99M |
| March 24, 2026 | 54.9 | 55.1 | 55.1 | 56.3 | 53.8 | 18.92M |
| March 23, 2026 | 57 | 54.7 | 54.7 | 58.9 | 54.5 | 37.26M |
| March 20, 2026 | 57.2 | 56.2 | 56.2 | 58 | 55.5 | 22.07M |
| March 19, 2026 | 59.2 | 57.4 | 57.4 | 59.8 | 57.3 | 45.26M |
| March 18, 2026 | 57.3 | 57 | 57 | 57.5 | 56 | 14.07M |
| March 17, 2026 | 57.9 | 56.7 | 56.7 | 57.9 | 56 | 23.58M |
| March 16, 2026 | 58.3 | 58 | 58 | 59.9 | 57.8 | 26.66M |
| March 13, 2026 | 60.9 | 57.9 | 57.9 | 63 | 57.1 | 70.34M |
| March 12, 2026 | 60.6 | 58.9 | 58.9 | 61.1 | 57.7 | 60.99M |
| March 11, 2026 | 60.3 | 57.7 | 57.7 | 60.3 | 55.8 | 49.23M |
| March 10, 2026 | 61.4 | 61.4 | 61.4 | 61.4 | 61.4 | 6.62M |
| March 09, 2026 | 68.2 | 68.2 | 68.2 | 68.2 | 66.4 | 57.87M |
| March 06, 2026 | 58 | 62 | 62 | 62 | 57.7 | 67.72M |
| March 05, 2026 | 59.7 | 56.4 | 56.4 | 59.9 | 55.4 | 41.83M |
| March 04, 2026 | 61.4 | 60.3 | 60.3 | 63.3 | 59.4 | 1.84M |
| March 03, 2026 | 58 | 58.8 | 58.8 | 61.3 | 56.7 | 39.75M |
| March 02, 2026 | 59.9 | 56.5 | 56.5 | 59.9 | 55.4 | 40.83M |
| February 26, 2026 | 55.6 | 54.5 | 54.5 | 55.7 | 53.1 | 15.64M |
| February 25, 2026 | 52.4 | 56 | 56 | 57 | 52.3 | 22.33M |
| February 24, 2026 | 52 | 52.4 | 52.4 | 53 | 51.5 | 5.8M |
| February 23, 2026 | 50.9 | 51.7 | 51.7 | 52.4 | 50.5 | 10.75M |
| February 11, 2026 | 49.5 | 49.75 | 0 | 49.85 | 49.15 | 5.37M |
| February 10, 2026 | 50.1 | 49 | 0 | 50.1 | 48.7 | 5.52M |
| February 09, 2026 | 49.15 | 50 | 0 | 50.4 | 48.9 | 6.68M |
| February 06, 2026 | 49.1 | 48.6 | 0 | 49.5 | 47.9 | 6.15M |
| February 05, 2026 | 49.75 | 49.65 | 0 | 50.9 | 49.5 | 5.46M |
| February 04, 2026 | 49.05 | 49.8 | 0 | 50.1 | 48.45 | 6.51M |
| February 03, 2026 | 49.35 | 48.75 | 0 | 51.3 | 48.75 | 9.08M |
| February 02, 2026 | 53.5 | 48.75 | 0 | 53.6 | 48.4 | 14.55M |
| January 30, 2026 | 54 | 53.4 | 0 | 54.6 | 52.6 | 19.51M |
| January 29, 2026 | 53 | 52.4 | 0 | 53.4 | 51.4 | 14.8M |
| January 28, 2026 | 51.8 | 52.7 | 0 | 53.5 | 51.5 | 13.58M |
| January 27, 2026 | 53.8 | 51.6 | 0 | 54.3 | 50.9 | 28.9M |
| January 26, 2026 | 47.9 | 52.2 | 0 | 52.2 | 47.9 | 20.04M |
| January 23, 2026 | 47.1 | 47.5 | 0 | 47.75 | 46.8 | 3.82M |
| January 22, 2026 | 46.2 | 47.15 | 0 | 47.2 | 45.95 | 8.13M |
| January 21, 2026 | 46.35 | 45.8 | 0 | 46.6 | 45.75 | 7.49M |
| January 20, 2026 | 48.1 | 46.35 | 0 | 48.1 | 46.35 | 14.56M |
| January 19, 2026 | 48.25 | 48.25 | 0 | 49.1 | 47.9 | 12.9M |
| January 16, 2026 | 50.2 | 48.3 | 0 | 50.2 | 48.15 | 13.67M |
| January 15, 2026 | 47.95 | 50 | 0 | 50.3 | 47.95 | 11.63M |
| January 14, 2026 | 47.85 | 47.9 | 0 | 48.5 | 47.45 | 5.22M |
| January 13, 2026 | 48.7 | 47.3 | 0 | 48.75 | 46.65 | 6.39M |
| January 12, 2026 | 48.2 | 48.55 | 0 | 48.75 | 47.95 | 3.71M |
| January 09, 2026 | 48.3 | 47.6 | 0 | 49.15 | 47.1 | 5.99M |
| January 08, 2026 | 48.05 | 47.6 | 0 | 49.35 | 47.6 | 8.26M |
| January 07, 2026 | 47.15 | 47.7 | 0 | 48.75 | 47.15 | 8.5M |
| January 06, 2026 | 47.25 | 46.9 | 0 | 47.95 | 46.85 | 3.64M |
| January 05, 2026 | 47.4 | 47.1 | 0 | 47.7 | 46.95 | 4.7M |
| January 02, 2026 | 48.1 | 46.6 | 0 | 48.1 | 46.6 | 5.14M |
| December 31, 2025 | 49 | 47.8 | 0 | 49.2 | 47.5 | 6.03M |
| December 30, 2025 | 49.2 | 49 | 0 | 49.35 | 48.35 | 2.1M |
| December 29, 2025 | 48.7 | 49 | 0 | 49.5 | 48.7 | 2.62M |