Formosa Laboratories, Inc.(TW:4746)
NT$45.40+0.25 (+0.55%)
TW:4746
Formosa Laboratories, Inc. historical prices
NT$45.40
At close:+0.25 (+0.55%)
Formosa Laboratories, Inc. (4746) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.15 | 45.50 | 44.40 | 45.40 | 45.40 | +0.55% | 283,524 | 0.48 |
| Nov 10, 2026 | 45.05 | 46.20 | 44.75 | 45.15 | 45.15 | +3.20% | 512,147 | 0.86 |
| Nov 09, 2026 | 44.20 | 46.00 | 44.20 | 44.70 | 44.70 | +2.17% | 477,342 | 0.80 |
| Nov 06, 2026 | 41.50 | 45.10 | 40.50 | 43.75 | 43.75 | -0.91% | 1,100,923 | 1.88 |
| Nov 05, 2026 | 43.95 | 45.55 | 43.95 | 44.15 | 44.15 | +0.46% | 634,773 | 1.09 |
| Nov 04, 2026 | 44.25 | 44.30 | 42.90 | 43.95 | 43.95 | -0.45% | 421,030 | 0.71 |
| Nov 03, 2026 | 45.35 | 45.40 | 44.10 | 44.15 | 44.15 | -2.65% | 397,067 | 0.67 |
| Nov 02, 2026 | 45.05 | 45.95 | 45.05 | 45.35 | 45.35 | -1.31% | 264,990 | 0.45 |
| Oct 30, 2026 | 46.70 | 46.75 | 45.25 | 45.95 | 45.95 | -1.18% | 499,428 | 0.84 |
| Oct 29, 2026 | 46.00 | 46.60 | 45.95 | 46.50 | 46.50 | +1.09% | 355,435 | 0.60 |
| Oct 28, 2026 | 46.15 | 46.15 | 45.75 | 46.00 | 46.00 | +0.22% | 315,298 | 0.52 |
| Oct 27, 2026 | 46.15 | 46.30 | 45.80 | 45.90 | 45.90 | -0.54% | 326,813 | 0.54 |
| Oct 26, 2026 | 46.15 | 47.45 | 46.15 | 46.15 | 46.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 46.15 | 47.45 | 46.15 | 46.15 | 46.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 47.35 | 47.45 | 46.15 | 46.15 | 46.15 | -1.49% | 492,145 | 0.79 |
| Oct 21, 2026 | 47.55 | 47.55 | 46.85 | 46.85 | 46.85 | -0.32% | 306,135 | 0.48 |
| Oct 20, 2026 | 46.60 | 47.10 | 46.50 | 47.00 | 47.00 | +1.51% | 311,386 | 0.49 |
| Oct 19, 2026 | 48.25 | 48.25 | 46.20 | 46.30 | 46.30 | -4.04% | 902,171 | 1.44 |
| Oct 16, 2026 | 48.10 | 48.90 | 48.10 | 48.25 | 48.25 | +0.94% | 739,204 | 1.18 |
| Oct 15, 2026 | 47.60 | 48.45 | 47.25 | 47.80 | 47.80 | +0.42% | 614,944 | 0.99 |
| Oct 14, 2026 | 47.90 | 48.05 | 47.30 | 47.60 | 47.60 | 0.00% | 584,393 | 0.94 |
| Oct 13, 2026 | 48.20 | 48.25 | 47.40 | 47.60 | 47.60 | -1.14% | 635,527 | 1.04 |
| Oct 12, 2026 | 49.00 | 49.15 | 48.00 | 48.15 | 48.15 | -1.63% | 687,191 | 1.13 |
| Oct 09, 2026 | 48.95 | 49.10 | 47.60 | 48.95 | 48.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.00 | 49.10 | 47.60 | 48.95 | 48.95 | +1.87% | 796,418 | 1.29 |
| Oct 07, 2026 | 48.30 | 48.80 | 47.95 | 48.05 | 48.05 | -0.52% | 474,740 | 0.78 |
| Oct 06, 2026 | 47.55 | 48.85 | 47.55 | 48.30 | 48.30 | +2.01% | 894,308 | 1.48 |
| Oct 05, 2026 | 48.55 | 48.60 | 47.25 | 47.35 | 47.35 | -1.56% | 784,482 | 1.30 |
| Oct 02, 2026 | 48.95 | 48.95 | 47.80 | 48.10 | 48.10 | -1.84% | 674,570 | 1.09 |
| Oct 01, 2026 | 49.00 | 49.30 | 48.60 | 49.00 | 49.00 | +0.10% | 444,421 | 0.69 |
| Sep 30, 2026 | 48.00 | 49.00 | 47.60 | 48.95 | 48.95 | +2.62% | 1,019,870 | 1.58 |
| Sep 29, 2026 | 47.80 | 48.20 | 47.45 | 47.70 | 47.70 | -0.73% | 873,374 | 1.37 |
| Sep 28, 2026 | 48.05 | 48.10 | 48.05 | 48.05 | 48.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.05 | 48.10 | 48.05 | 48.05 | 48.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.90 | 48.90 | 47.50 | 48.05 | 48.05 | -1.23% | 644,992 | 0.95 |
| Sep 23, 2026 | 48.20 | 49.00 | 48.20 | 48.65 | 48.65 | +0.93% | 893,123 | 1.33 |
| Sep 22, 2026 | 48.30 | 49.60 | 48.00 | 48.20 | 48.20 | +0.84% | 926,534 | 1.39 |
| Sep 21, 2026 | 47.90 | 48.40 | 47.60 | 47.80 | 47.80 | -0.10% | 436,677 | 0.65 |
| Sep 18, 2026 | 47.70 | 48.30 | 47.35 | 47.85 | 47.85 | +0.42% | 831,499 | 1.24 |
| Sep 17, 2026 | 45.95 | 47.80 | 45.95 | 47.65 | 47.65 | +3.81% | 898,637 | 1.35 |
| Sep 16, 2026 | 46.10 | 46.20 | 45.65 | 45.90 | 45.90 | -0.33% | 290,463 | 0.44 |
| Sep 15, 2026 | 45.50 | 46.50 | 45.20 | 46.05 | 46.05 | +1.43% | 361,971 | 0.54 |
| Sep 14, 2026 | 45.20 | 45.80 | 45.00 | 45.40 | 45.40 | +0.33% | 362,984 | 0.54 |
| Sep 11, 2026 | 46.50 | 46.60 | 45.25 | 45.25 | 45.25 | -2.58% | 518,291 | 0.78 |
| Sep 10, 2026 | 45.85 | 46.70 | 45.50 | 46.45 | 46.45 | +1.42% | 524,866 | 0.79 |
| Sep 09, 2026 | 45.20 | 46.20 | 45.20 | 45.80 | 45.80 | +0.55% | 470,788 | 0.71 |
| Sep 08, 2026 | 46.40 | 46.40 | 45.50 | 45.55 | 45.55 | -1.83% | 823,677 | 1.24 |
| Sep 07, 2026 | 45.45 | 46.70 | 45.15 | 46.40 | 46.40 | +2.32% | 862,577 | 1.30 |
| Sep 04, 2026 | 46.10 | 46.10 | 45.00 | 45.35 | 45.35 | -1.41% | 856,389 | 1.30 |
| Sep 03, 2026 | 47.70 | 47.95 | 46.00 | 46.00 | 46.00 | -3.56% | 1,197,379 | 1.83 |
