Formosa Petrochemical Corporation - 6505.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47.5	50	50	50.8	47	22.55M
November 06, 2025	45.4	47.85	47.85	47.9	45.2	13.39M
November 05, 2025	44	45.05	45.05	45.3	43.55	5.71M
November 04, 2025	44	44.5	44.5	44.75	43.9	4.8M
November 03, 2025	45	43.9	43.9	45.2	43.65	3.68M
October 31, 2025	45.85	44.7	44.7	45.95	44.6	5.25M
October 30, 2025	45.7	45.55	45.55	45.85	44.7	5.45M
October 29, 2025	45.55	45.25	45.25	45.9	44.55	4.77M
October 28, 2025	45.9	45.55	45.55	46.2	45.2	7.51M
October 27, 2025	46.35	45.8	45.8	46.9	45.7	11.27M
October 23, 2025	44.95	46.5	46.5	47.35	44.15	16.53M
October 22, 2025	43.5	44.45	44.45	44.8	43.35	6.77M
October 21, 2025	44.1	43.5	43.5	44.15	43.2	4.56M
October 20, 2025	44.05	43.85	43.85	44.6	43.35	4.95M
October 17, 2025	42.75	43.75	43.75	44.05	42.25	9.1M
October 16, 2025	41.7	42.9	42.9	43.2	41.5	11.78M
October 15, 2025	40.8	41.15	41.15	42	40.35	7.72M
October 14, 2025	41.2	40.8	40.8	41.8	40.3	6.57M
October 13, 2025	41.2	40.8	40.8	41.2	40.05	6.43M
October 09, 2025	42.15	42.1	42.1	42.45	41.9	6.4M
October 08, 2025	40.75	42	42	42.1	40.55	8.52M
October 07, 2025	38.4	40.6	40.6	40.8	38.4	8.67M
October 03, 2025	39.55	38.4	38.4	39.55	38.35	6.49M
October 02, 2025	40.7	39.8	39.8	40.8	39.6	4.13M
October 01, 2025	40.6	40.7	40.7	41.25	40.5	4.33M
September 30, 2025	40.2	40.6	40.6	41.15	40.2	5.09M
September 26, 2025	40.25	40.15	40.15	40.4	39.4	4.09M
September 25, 2025	39.3	40.15	40.15	40.4	39.3	6.14M
September 24, 2025	39.35	39	39	39.5	38.75	3.72M
September 23, 2025	39	39.25	39.25	39.55	39	4.27M
September 22, 2025	39.55	39.2	39.2	39.55	38.7	4.43M
September 19, 2025	38.85	38.9	38.9	39.5	38.65	4.38M
September 18, 2025	39.1	38.8	38.8	39.3	38.7	3.46M
September 17, 2025	38.7	38.85	38.85	39.55	38.7	3.49M
September 16, 2025	39.25	38.5	38.5	39.6	38.5	6.29M
September 15, 2025	39	38.8	38.8	39.65	38.8	4.42M
September 12, 2025	38.95	38.95	38.95	39.5	38.7	3.98M
September 11, 2025	39.9	38.85	38.85	39.9	38.8	4.93M
September 10, 2025	40.35	39.95	39.95	40.35	39.6	3.29M
September 09, 2025	39.55	40.35	40.35	40.5	39.55	4.02M
September 08, 2025	39.3	39.6	39.6	40	39.15	2.64M
September 05, 2025	39.75	39.45	39.45	39.8	39	4.37M
September 04, 2025	39.7	39.6	39.6	39.9	39.35	3.22M
September 03, 2025	39.55	39.3	39.3	40	39.1	3.83M
September 02, 2025	40.3	39.45	39.45	40.7	39.25	5.01M
September 01, 2025	40.1	39.85	39.85	40.75	39.25	7.57M
August 29, 2025	40.85	40.15	40.15	41.25	39.95	6.56M
August 28, 2025	41.75	40.75	40.75	41.75	40.6	5.71M
August 27, 2025	42.3	41.85	41.85	42.95	41.85	4.57M
August 26, 2025	42.95	42.55	42.55	43.95	42.5	5.71M
August 25, 2025	43.65	43.15	43.15	44.45	43	8.41M
August 22, 2025	43.2	43.45	43.45	44.1	42.55	11.95M
August 21, 2025	40	42.9	42.9	43.45	40	19.04M
August 20, 2025	40.9	39.55	39.55	41.2	39.45	6.37M
August 19, 2025	41.7	40.8	40.8	42.4	40.75	8.44M
August 18, 2025	41.65	41.45	41.45	42.95	41.35	6.86M
August 15, 2025	41.8	41.95	41.95	42	40.65	8.3M
August 14, 2025	41.85	41.4	41.4	42.35	41.3	6.18M
August 13, 2025	41.7	41.4	41.4	42.6	41.05	7.63M
August 12, 2025	40	41.45	41.45	42.2	40	11.49M

Formosa Petrochemical Corporation (6505.TW) TAI