Formosa Plastics Corporation(TW:1301)
NT$70.20+0.30 (+0.43%)
TW:1301
Formosa Plastics Corporation historical prices
NT$70.20
At close:+0.30 (+0.43%)
Formosa Plastics Corporation (1301) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 69.90 | 71.70 | 67.90 | 70.20 | 70.20 | +0.43% | 26,504,512 | 0.60 |
| Nov 10, 2026 | 69.00 | 73.20 | 68.70 | 69.90 | 69.90 | +11.48% | 80,336,812 | 1.85 |
| Nov 09, 2026 | 64.50 | 68.90 | 64.00 | 68.90 | 68.90 | +9.89% | 27,476,020 | 0.64 |
| Nov 06, 2026 | 58.90 | 64.60 | 58.90 | 62.70 | 62.70 | -3.69% | 41,415,543 | 0.97 |
| Nov 05, 2026 | 69.10 | 69.10 | 65.00 | 65.10 | 65.10 | -5.79% | 26,051,994 | 0.61 |
| Nov 04, 2026 | 69.40 | 69.80 | 66.70 | 69.10 | 69.10 | +0.58% | 24,387,428 | 0.57 |
| Nov 03, 2026 | 72.00 | 72.10 | 68.50 | 68.70 | 68.70 | -6.02% | 34,191,547 | 0.81 |
| Nov 02, 2026 | 71.50 | 73.90 | 70.20 | 73.10 | 73.10 | +0.83% | 20,147,010 | 0.48 |
| Oct 30, 2026 | 72.20 | 72.80 | 70.30 | 72.50 | 72.50 | -1.89% | 25,195,458 | 0.60 |
| Oct 29, 2026 | 75.30 | 76.10 | 73.80 | 73.90 | 73.90 | -1.99% | 19,076,052 | 0.45 |
| Oct 28, 2026 | 75.60 | 76.10 | 74.30 | 75.40 | 75.40 | +1.34% | 22,876,692 | 0.54 |
| Oct 27, 2026 | 74.90 | 77.00 | 73.80 | 74.40 | 74.40 | +0.81% | 36,004,404 | 0.84 |
| Oct 26, 2026 | 73.80 | 78.00 | 73.50 | 73.80 | 73.80 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 73.80 | 78.00 | 73.50 | 73.80 | 73.80 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 77.90 | 78.00 | 73.50 | 73.80 | 73.80 | -4.16% | 47,052,370 | 1.07 |
| Oct 21, 2026 | 75.50 | 78.20 | 75.50 | 77.00 | 77.00 | +2.80% | 46,663,920 | 1.05 |
| Oct 20, 2026 | 77.50 | 77.80 | 74.40 | 74.90 | 74.90 | -4.22% | 59,865,816 | 1.30 |
| Oct 19, 2026 | 80.00 | 81.00 | 77.30 | 78.20 | 78.20 | -4.75% | 57,650,920 | 1.25 |
| Oct 16, 2026 | 81.00 | 84.30 | 80.50 | 82.10 | 82.10 | +0.49% | 101,069,110 | 2.23 |
| Oct 15, 2026 | 88.90 | 89.40 | 80.20 | 81.70 | 81.70 | -8.10% | 152,995,410 | 3.50 |
| Oct 14, 2026 | 80.80 | 88.90 | 80.40 | 88.90 | 88.90 | +9.89% | 191,655,020 | 4.59 |
| Oct 13, 2026 | 78.00 | 82.60 | 77.30 | 80.90 | 80.90 | +0.25% | 129,818,024 | 3.12 |
| Oct 12, 2026 | 81.50 | 84.00 | 79.30 | 80.70 | 80.70 | -0.74% | 175,230,880 | 4.25 |
| Oct 09, 2026 | 81.30 | 82.40 | 76.60 | 81.30 | 81.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 78.00 | 82.40 | 76.60 | 81.30 | 81.30 | +7.82% | 245,432,820 | 6.08 |
| Oct 07, 2026 | 69.00 | 75.40 | 68.90 | 75.40 | 75.40 | +9.91% | 117,004,540 | 3.04 |
| Oct 06, 2026 | 68.50 | 69.00 | 67.50 | 68.60 | 68.60 | +0.15% | 21,617,660 | 0.55 |
| Oct 05, 2026 | 69.30 | 69.60 | 67.80 | 68.50 | 68.50 | +0.29% | 24,980,170 | 0.63 |
| Oct 02, 2026 | 67.00 | 69.60 | 66.80 | 68.30 | 68.30 | +2.25% | 33,115,054 | 0.84 |
| Oct 01, 2026 | 68.20 | 69.20 | 66.30 | 66.80 | 66.80 | -1.91% | 19,100,784 | 0.47 |
| Sep 30, 2026 | 65.50 | 68.40 | 65.40 | 68.10 | 68.10 | +5.42% | 52,831,960 | 1.24 |
| Sep 29, 2026 | 65.00 | 67.70 | 64.60 | 64.60 | 64.60 | +0.78% | 34,908,356 | 0.79 |
| Sep 28, 2026 | 64.10 | 64.70 | 62.00 | 64.10 | 64.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 64.10 | 64.70 | 62.00 | 64.10 | 64.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 62.70 | 64.70 | 62.00 | 64.10 | 64.10 | +1.58% | 16,415,789 | 0.36 |
| Sep 23, 2026 | 64.80 | 64.90 | 62.90 | 63.10 | 63.10 | -2.32% | 19,143,508 | 0.42 |
| Sep 22, 2026 | 65.80 | 66.50 | 64.50 | 64.60 | 64.60 | -0.92% | 18,404,604 | 0.38 |
| Sep 21, 2026 | 65.10 | 66.00 | 64.70 | 65.20 | 65.20 | +0.31% | 12,591,053 | 0.26 |
| Sep 18, 2026 | 65.40 | 65.60 | 64.20 | 65.00 | 65.00 | +0.62% | 28,925,396 | 0.59 |
| Sep 17, 2026 | 62.80 | 64.70 | 62.50 | 64.60 | 64.60 | +3.53% | 24,254,060 | 0.49 |
| Sep 16, 2026 | 62.10 | 63.70 | 61.70 | 62.40 | 62.40 | +0.65% | 18,778,276 | 0.38 |
| Sep 15, 2026 | 62.10 | 62.50 | 61.20 | 62.00 | 62.00 | -1.43% | 17,895,998 | 0.34 |
| Sep 14, 2026 | 63.70 | 63.80 | 61.50 | 62.90 | 62.90 | -2.63% | 23,847,844 | 0.46 |
| Sep 11, 2026 | 64.60 | 65.50 | 64.20 | 64.60 | 64.60 | -1.52% | 12,666,314 | 0.24 |
| Sep 10, 2026 | 66.30 | 66.50 | 64.70 | 65.60 | 65.60 | -1.65% | 21,995,840 | 0.42 |
| Sep 09, 2026 | 64.90 | 67.40 | 64.60 | 66.70 | 66.70 | +2.46% | 26,927,598 | 0.51 |
| Sep 08, 2026 | 67.40 | 67.40 | 64.70 | 65.10 | 65.10 | -2.25% | 28,241,360 | 0.54 |
| Sep 07, 2026 | 67.00 | 68.90 | 66.20 | 66.60 | 66.60 | +0.91% | 29,478,606 | 0.56 |
| Sep 04, 2026 | 66.50 | 66.90 | 64.10 | 66.00 | 66.00 | +0.46% | 26,921,626 | 0.51 |
| Sep 03, 2026 | 67.00 | 71.20 | 65.70 | 65.70 | 65.70 | -1.65% | 52,367,904 | 1.01 |
