Formosa Petrochemical Corp(TW:6505)
NT$91.20+1.60 (+1.79%)
TW:6505
Formosa Petrochemical Corp historical prices
NT$91.20
At close:+1.60 (+1.79%)
Formosa Petrochemical Corp (6505) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 89.50 | 91.40 | 87.60 | 91.20 | 91.20 | +1.79% | 14,370,178 | 0.48 |
| Nov 10, 2026 | 88.50 | 92.00 | 88.40 | 89.60 | 89.60 | +4.55% | 29,347,240 | 1.00 |
| Nov 09, 2026 | 84.30 | 91.20 | 84.20 | 88.40 | 88.40 | +3.15% | 31,590,061 | 1.08 |
| Nov 06, 2026 | 79.20 | 86.80 | 79.20 | 85.70 | 85.70 | -2.50% | 42,823,762 | 1.49 |
| Nov 05, 2026 | 95.00 | 96.00 | 87.90 | 87.90 | 87.90 | -9.94% | 43,797,242 | 1.53 |
| Nov 04, 2026 | 95.30 | 98.90 | 94.80 | 97.60 | 97.60 | +2.85% | 21,050,906 | 0.73 |
| Nov 03, 2026 | 99.00 | 100.50 | 94.30 | 94.90 | 94.90 | -7.86% | 29,596,424 | 1.03 |
| Nov 02, 2026 | 96.30 | 104.50 | 95.60 | 103.00 | 103.00 | +4.78% | 29,765,416 | 1.05 |
| Oct 30, 2026 | 100.00 | 101.50 | 97.00 | 98.30 | 98.30 | -0.30% | 34,416,964 | 1.22 |
| Oct 29, 2026 | 102.50 | 103.00 | 98.50 | 98.60 | 98.60 | -4.27% | 22,372,058 | 0.79 |
| Oct 28, 2026 | 106.00 | 107.00 | 101.00 | 103.00 | 103.00 | -2.83% | 25,707,528 | 0.88 |
| Oct 27, 2026 | 108.50 | 109.50 | 104.00 | 106.00 | 106.00 | -0.47% | 18,181,876 | 0.62 |
| Oct 26, 2026 | 106.50 | 114.00 | 105.50 | 106.50 | 106.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 106.50 | 114.00 | 105.50 | 106.50 | 106.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 112.00 | 114.00 | 105.50 | 106.50 | 106.50 | -2.74% | 36,642,200 | 1.19 |
| Oct 21, 2026 | 111.00 | 112.50 | 108.00 | 109.50 | 109.50 | +2.82% | 39,226,484 | 1.23 |
| Oct 20, 2026 | 113.50 | 117.00 | 106.50 | 106.50 | 106.50 | -8.19% | 52,915,196 | 1.62 |
| Oct 19, 2026 | 125.50 | 128.00 | 115.50 | 116.00 | 116.00 | -5.31% | 73,816,330 | 2.21 |
| Oct 16, 2026 | 113.50 | 122.50 | 112.50 | 122.50 | 122.50 | +9.87% | 49,582,444 | 1.48 |
| Oct 15, 2026 | 118.00 | 120.50 | 108.00 | 111.50 | 111.50 | -6.69% | 58,739,964 | 1.73 |
| Oct 14, 2026 | 118.00 | 129.00 | 117.00 | 119.50 | 119.50 | +0.42% | 139,480,590 | 4.05 |
| Oct 13, 2026 | 106.50 | 119.00 | 105.00 | 119.00 | 119.00 | +9.68% | 69,255,840 | 1.98 |
| Oct 12, 2026 | 107.50 | 110.00 | 105.00 | 108.50 | 108.50 | -1.81% | 41,321,132 | 1.17 |
| Oct 09, 2026 | 110.50 | 114.00 | 105.50 | 110.50 | 110.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 107.00 | 114.00 | 105.50 | 110.50 | 110.50 | +3.27% | 41,327,680 | 1.15 |
| Oct 07, 2026 | 102.00 | 110.00 | 101.00 | 107.00 | 107.00 | +5.42% | 33,569,332 | 0.95 |
| Oct 06, 2026 | 99.50 | 103.50 | 97.70 | 101.50 | 101.50 | +2.94% | 23,836,056 | 0.68 |
| Oct 05, 2026 | 100.50 | 101.00 | 97.70 | 98.60 | 98.60 | -1.40% | 20,175,570 | 0.58 |
| Oct 02, 2026 | 94.60 | 103.00 | 94.00 | 100.00 | 100.00 | +6.16% | 35,503,080 | 1.02 |
| Oct 01, 2026 | 97.50 | 98.70 | 92.80 | 94.20 | 94.20 | -3.19% | 27,316,952 | 0.79 |
| Sep 30, 2026 | 94.00 | 98.60 | 93.00 | 97.30 | 97.30 | +3.18% | 37,924,444 | 1.10 |
| Sep 29, 2026 | 90.00 | 95.50 | 89.90 | 94.30 | 94.30 | +8.14% | 40,587,920 | 1.18 |
| Sep 28, 2026 | 87.20 | 88.70 | 87.00 | 87.20 | 87.20 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 87.20 | 88.70 | 87.00 | 87.20 | 87.20 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 88.00 | 88.70 | 87.00 | 87.20 | 87.20 | -0.11% | 10,807,153 | 0.31 |
| Sep 23, 2026 | 87.90 | 88.50 | 86.50 | 87.30 | 87.30 | +0.11% | 12,809,652 | 0.37 |
| Sep 22, 2026 | 88.30 | 89.30 | 86.30 | 87.20 | 87.20 | -1.47% | 16,511,928 | 0.48 |
| Sep 21, 2026 | 87.00 | 89.80 | 86.10 | 88.50 | 88.50 | +2.31% | 15,280,658 | 0.44 |
| Sep 18, 2026 | 85.20 | 86.50 | 84.10 | 86.50 | 86.50 | +0.35% | 22,202,760 | 0.65 |
| Sep 17, 2026 | 81.10 | 87.40 | 80.60 | 86.20 | 86.20 | +7.08% | 36,254,130 | 1.07 |
| Sep 16, 2026 | 83.40 | 85.00 | 80.20 | 80.50 | 80.50 | -2.90% | 24,128,548 | 0.72 |
| Sep 15, 2026 | 81.40 | 83.10 | 80.00 | 82.90 | 82.90 | +0.12% | 17,586,676 | 0.53 |
| Sep 14, 2026 | 84.60 | 84.90 | 80.40 | 82.80 | 82.80 | -0.96% | 26,088,376 | 0.79 |
| Sep 11, 2026 | 90.00 | 90.60 | 83.50 | 83.60 | 83.60 | -3.02% | 54,971,556 | 1.70 |
| Sep 10, 2026 | 87.50 | 87.50 | 82.80 | 86.20 | 86.20 | -1.49% | 43,101,276 | 1.36 |
| Sep 09, 2026 | 80.60 | 87.50 | 80.00 | 87.50 | 87.50 | +9.92% | 45,847,470 | 1.47 |
| Sep 08, 2026 | 80.10 | 80.50 | 78.30 | 79.60 | 79.60 | -0.13% | 11,368,497 | 0.37 |
| Sep 07, 2026 | 79.50 | 83.10 | 78.80 | 79.70 | 79.70 | +2.05% | 21,188,784 | 0.69 |
| Sep 04, 2026 | 76.60 | 78.20 | 75.40 | 78.10 | 78.10 | +2.09% | 14,976,818 | 0.49 |
| Sep 03, 2026 | 78.10 | 79.90 | 76.10 | 76.50 | 76.50 | -2.80% | 27,551,720 | 0.90 |
