Formosa Chemicals & Fibre Corporation(TW:1326)
NT$73.50+2.00 (+2.80%)
TW:1326
Formosa Chemicals & Fibre Corporation historical prices
NT$73.50
At close:+2.00 (+2.80%)
Formosa Chemicals & Fibre Corporation (1326) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 71.90 | 74.10 | 70.50 | 73.50 | 73.50 | +2.80% | 28,634,617 | 0.88 |
| Nov 10, 2026 | 69.60 | 73.90 | 69.50 | 71.50 | 71.50 | +14.04% | 49,357,363 | 1.54 |
| Nov 09, 2026 | 64.20 | 68.90 | 63.70 | 68.90 | 68.90 | +9.89% | 15,672,458 | 0.49 |
| Nov 06, 2026 | 59.90 | 65.40 | 58.90 | 62.70 | 62.70 | -3.54% | 29,698,023 | 0.93 |
| Nov 05, 2026 | 68.50 | 69.00 | 64.90 | 65.00 | 65.00 | -6.07% | 22,059,068 | 0.69 |
| Nov 04, 2026 | 69.00 | 70.10 | 66.60 | 69.20 | 69.20 | +1.17% | 21,353,027 | 0.67 |
| Nov 03, 2026 | 72.30 | 72.30 | 68.00 | 68.40 | 68.40 | -7.07% | 30,422,061 | 0.96 |
| Nov 02, 2026 | 71.30 | 74.80 | 70.50 | 73.60 | 73.60 | +1.52% | 17,417,707 | 0.55 |
| Oct 30, 2026 | 73.00 | 73.20 | 70.60 | 72.50 | 72.50 | -2.55% | 18,630,548 | 0.58 |
| Oct 29, 2026 | 75.30 | 76.10 | 74.10 | 74.40 | 74.40 | -1.46% | 13,062,135 | 0.41 |
| Oct 28, 2026 | 76.10 | 77.00 | 74.50 | 75.50 | 75.50 | +1.48% | 18,863,824 | 0.58 |
| Oct 27, 2026 | 74.60 | 77.70 | 73.70 | 74.40 | 74.40 | +1.92% | 37,058,584 | 1.13 |
| Oct 26, 2026 | 73.00 | 77.40 | 73.00 | 73.00 | 73.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 73.00 | 77.40 | 73.00 | 73.00 | 73.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 77.20 | 77.40 | 73.00 | 73.00 | 73.00 | -4.20% | 24,912,812 | 0.72 |
| Oct 21, 2026 | 75.10 | 77.60 | 74.80 | 76.20 | 76.20 | +3.25% | 28,908,096 | 0.82 |
| Oct 20, 2026 | 75.00 | 76.30 | 73.20 | 73.80 | 73.80 | -2.25% | 28,140,198 | 0.75 |
| Oct 19, 2026 | 77.50 | 77.90 | 75.20 | 75.50 | 75.50 | -4.07% | 32,457,532 | 0.84 |
| Oct 16, 2026 | 76.50 | 79.00 | 75.50 | 78.70 | 78.70 | +2.21% | 50,717,600 | 1.30 |
| Oct 15, 2026 | 85.60 | 86.10 | 77.00 | 77.00 | 77.00 | -9.94% | 86,536,810 | 2.26 |
| Oct 14, 2026 | 78.20 | 85.50 | 78.00 | 85.50 | 85.50 | +9.90% | 103,560,270 | 2.72 |
| Oct 13, 2026 | 75.00 | 78.70 | 74.00 | 77.80 | 77.80 | +1.30% | 53,431,824 | 1.37 |
| Oct 12, 2026 | 76.90 | 78.50 | 75.70 | 76.80 | 76.80 | -1.03% | 39,997,616 | 0.99 |
| Oct 09, 2026 | 77.60 | 79.10 | 75.50 | 77.60 | 77.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 76.30 | 79.10 | 75.50 | 77.60 | 77.60 | +2.37% | 82,359,464 | 1.96 |
| Oct 07, 2026 | 72.50 | 77.10 | 72.30 | 75.80 | 75.80 | +3.84% | 61,381,550 | 1.50 |
| Oct 06, 2026 | 72.20 | 73.40 | 70.80 | 73.00 | 73.00 | +1.96% | 28,012,096 | 0.68 |
| Oct 05, 2026 | 71.70 | 73.00 | 70.90 | 71.60 | 71.60 | -0.14% | 27,123,406 | 0.64 |
| Oct 02, 2026 | 68.80 | 72.60 | 68.20 | 71.70 | 71.70 | +5.91% | 56,653,990 | 1.34 |
| Oct 01, 2026 | 69.40 | 70.90 | 67.50 | 67.70 | 67.70 | -2.87% | 18,698,940 | 0.43 |
| Sep 30, 2026 | 68.30 | 70.50 | 67.60 | 69.70 | 69.70 | +3.26% | 32,967,992 | 0.73 |
| Sep 29, 2026 | 67.10 | 71.40 | 67.10 | 67.50 | 67.50 | +0.75% | 25,578,828 | 0.56 |
| Sep 28, 2026 | 67.00 | 67.20 | 63.80 | 67.00 | 67.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 67.00 | 67.20 | 63.80 | 67.00 | 67.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 65.00 | 67.20 | 63.80 | 67.00 | 67.00 | +2.45% | 18,734,584 | 0.40 |
| Sep 23, 2026 | 67.00 | 67.20 | 65.10 | 65.40 | 65.40 | -1.65% | 15,805,076 | 0.34 |
| Sep 22, 2026 | 68.40 | 69.20 | 66.50 | 66.50 | 66.50 | -1.92% | 20,038,232 | 0.42 |
| Sep 21, 2026 | 68.30 | 69.00 | 67.60 | 67.80 | 67.80 | -0.44% | 9,958,720 | 0.20 |
| Sep 18, 2026 | 69.10 | 69.20 | 67.10 | 68.10 | 68.10 | -0.73% | 24,359,132 | 0.49 |
| Sep 17, 2026 | 66.30 | 68.70 | 66.10 | 68.60 | 68.60 | +4.26% | 22,116,656 | 0.45 |
| Sep 16, 2026 | 66.10 | 67.70 | 65.40 | 65.80 | 65.80 | 0.00% | 15,902,772 | 0.32 |
| Sep 15, 2026 | 66.60 | 66.80 | 64.90 | 65.80 | 65.80 | -2.66% | 23,789,944 | 0.48 |
| Sep 14, 2026 | 70.50 | 70.50 | 66.20 | 67.60 | 67.60 | -3.70% | 27,922,318 | 0.56 |
| Sep 11, 2026 | 70.40 | 71.80 | 69.80 | 70.20 | 70.20 | -1.54% | 18,556,570 | 0.37 |
| Sep 10, 2026 | 72.00 | 72.70 | 70.30 | 71.30 | 71.30 | -0.70% | 22,295,064 | 0.45 |
| Sep 09, 2026 | 70.90 | 73.50 | 70.20 | 71.80 | 71.80 | +1.70% | 37,249,920 | 0.75 |
| Sep 08, 2026 | 72.60 | 72.60 | 70.10 | 70.60 | 70.60 | -1.81% | 24,157,596 | 0.49 |
| Sep 07, 2026 | 70.20 | 75.10 | 69.90 | 71.90 | 71.90 | +3.01% | 57,918,010 | 1.18 |
| Sep 04, 2026 | 70.00 | 70.80 | 67.40 | 69.80 | 69.80 | +0.14% | 41,291,536 | 0.85 |
| Sep 03, 2026 | 72.10 | 78.20 | 69.30 | 69.70 | 69.70 | -4.26% | 82,419,510 | 1.72 |
