Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,234.34 +216.22 (+0.33%) CMC Crypto 200
1,375.46 -42.41 (-2.99%)
Formosa Plastics Corporation (1301.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 60.70 | 61.30 | 60.10 | 61.00 | 61.00 | 13,568,297 |
| 13 Jun 2024 | 60.90 | 61.40 | 60.60 | 60.60 | 60.60 | 13,333,492 |
| 12 Jun 2024 | 61.20 | 61.40 | 60.60 | 60.90 | 60.90 | 13,260,894 |
| 11 Jun 2024 | 62.50 | 62.60 | 61.50 | 61.50 | 61.50 | 20,664,029 |
| 07 Jun 2024 | 62.10 | 63.00 | 61.60 | 62.70 | 62.70 | 13,704,389 |
| 06 Jun 2024 | 62.60 | 63.00 | 62.10 | 62.40 | 62.40 | 11,352,923 |
| 05 Jun 2024 | 63.70 | 63.70 | 62.60 | 62.60 | 62.60 | 14,031,465 |
| 04 Jun 2024 | 64.50 | 64.70 | 63.60 | 63.70 | 63.70 | 13,680,729 |
| 03 Jun 2024 | 65.50 | 65.70 | 64.60 | 64.90 | 64.90 | 9,621,829 |
| 31 May 2024 | 66.20 | 66.30 | 65.30 | 65.30 | 65.30 | 20,813,276 |
| 30 May 2024 | 65.80 | 65.90 | 65.50 | 65.60 | 65.60 | 8,316,290 |
| 29 May 2024 | 67.00 | 67.00 | 66.10 | 66.10 | 66.10 | 7,286,034 |
| 28 May 2024 | 66.40 | 67.40 | 66.30 | 67.10 | 67.10 | 9,922,663 |
| 27 May 2024 | 66.20 | 66.50 | 65.40 | 66.50 | 66.50 | 11,280,171 |
| 24 May 2024 | 67.00 | 67.00 | 66.10 | 66.30 | 66.30 | 9,383,528 |
| 23 May 2024 | 67.00 | 67.30 | 66.80 | 67.00 | 67.00 | 7,461,519 |
| 22 May 2024 | 67.40 | 67.60 | 67.00 | 67.50 | 67.50 | 7,588,757 |
| 21 May 2024 | 68.10 | 68.20 | 67.00 | 67.40 | 67.40 | 10,209,655 |
| 20 May 2024 | 68.60 | 68.70 | 68.00 | 68.10 | 68.10 | 6,070,604 |
| 17 May 2024 | 67.90 | 68.60 | 67.90 | 68.30 | 68.30 | 5,603,300 |
| 16 May 2024 | 68.80 | 68.80 | 68.00 | 68.40 | 68.40 | 8,588,429 |
| 15 May 2024 | 68.80 | 69.00 | 68.10 | 68.10 | 68.10 | 6,979,448 |
| 14 May 2024 | 68.70 | 69.00 | 68.20 | 68.40 | 68.40 | 4,934,460 |
| 13 May 2024 | 68.70 | 69.20 | 68.40 | 68.70 | 68.70 | 5,121,878 |
| 10 May 2024 | 67.90 | 68.70 | 67.70 | 68.60 | 68.60 | 3,679,478 |
| 09 May 2024 | 68.20 | 68.20 | 67.70 | 67.70 | 67.70 | 5,975,007 |
| 08 May 2024 | 68.30 | 68.70 | 68.10 | 68.30 | 68.30 | 4,920,988 |
| 07 May 2024 | 69.00 | 69.10 | 68.10 | 68.30 | 68.30 | 6,759,864 |
| 06 May 2024 | 68.40 | 69.20 | 68.40 | 69.00 | 69.00 | 8,476,522 |
| 03 May 2024 | 69.00 | 69.70 | 68.20 | 68.30 | 68.30 | 8,731,013 |
| 02 May 2024 | 68.50 | 68.90 | 68.00 | 68.80 | 68.80 | 4,027,331 |
| 30 Apr 2024 | 69.00 | 69.10 | 68.50 | 68.50 | 68.50 | 5,978,393 |
| 29 Apr 2024 | 68.10 | 69.40 | 68.10 | 69.30 | 69.30 | 7,425,698 |
| 26 Apr 2024 | 67.70 | 68.50 | 67.60 | 67.70 | 67.70 | 6,558,251 |
| 25 Apr 2024 | 68.50 | 68.50 | 67.50 | 67.90 | 67.90 | 7,362,141 |
| 24 Apr 2024 | 69.40 | 69.80 | 68.70 | 68.80 | 68.80 | 4,811,997 |
| 23 Apr 2024 | 69.70 | 69.80 | 68.90 | 69.10 | 69.10 | 5,939,120 |
| 22 Apr 2024 | 67.90 | 69.90 | 67.60 | 69.70 | 69.70 | 10,966,830 |
| 19 Apr 2024 | 67.60 | 68.30 | 66.80 | 67.10 | 67.10 | 12,801,661 |
| 18 Apr 2024 | 67.60 | 68.30 | 67.20 | 68.10 | 68.10 | 9,049,872 |
| 17 Apr 2024 | 68.00 | 68.20 | 67.60 | 67.80 | 67.80 | 7,237,806 |
| 16 Apr 2024 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | 9,773,557 |
| 15 Apr 2024 | 69.70 | 70.40 | 69.50 | 69.60 | 69.60 | 8,084,046 |
| 12 Apr 2024 | 70.10 | 70.20 | 69.60 | 69.70 | 69.70 | 9,627,241 |
| 11 Apr 2024 | 71.60 | 71.80 | 70.70 | 70.90 | 70.90 | 6,240,179 |
| 10 Apr 2024 | 71.80 | 72.40 | 71.50 | 72.00 | 72.00 | 7,521,289 |
| 09 Apr 2024 | 70.80 | 71.70 | 70.70 | 71.50 | 71.50 | 7,595,488 |
| 08 Apr 2024 | 69.90 | 70.60 | 69.40 | 70.40 | 70.40 | 7,011,807 |
| 03 Apr 2024 | 70.30 | 70.70 | 69.80 | 70.00 | 70.00 | 6,532,831 |
| 02 Apr 2024 | 70.90 | 71.00 | 69.90 | 70.80 | 70.80 | 5,428,670 |
| 01 Apr 2024 | 69.40 | 71.30 | 69.40 | 70.90 | 70.90 | 13,064,844 |
| 29 Mar 2024 | 68.50 | 69.30 | 68.30 | 69.10 | 69.10 | 4,947,000 |
| 28 Mar 2024 | 68.50 | 68.60 | 68.00 | 68.10 | 68.10 | 4,279,439 |
| 27 Mar 2024 | 69.20 | 69.20 | 68.50 | 68.50 | 68.50 | 4,920,805 |
| 26 Mar 2024 | 67.90 | 69.40 | 67.80 | 69.30 | 69.30 | 10,158,477 |
| 25 Mar 2024 | 66.90 | 68.00 | 66.80 | 67.80 | 67.80 | 4,599,950 |
| 22 Mar 2024 | 67.40 | 67.40 | 66.70 | 67.00 | 67.00 | 6,697,596 |
| 21 Mar 2024 | 66.60 | 67.90 | 66.40 | 67.40 | 67.40 | 11,231,491 |
| 20 Mar 2024 | 67.80 | 67.80 | 66.50 | 66.80 | 66.80 | 14,910,821 |
| 19 Mar 2024 | 68.00 | 68.00 | 67.80 | 67.80 | 67.80 | 7,730,243 |
| 18 Mar 2024 | 68.80 | 68.90 | 68.20 | 68.40 | 68.40 | 4,969,244 |
| 15 Mar 2024 | 69.40 | 69.40 | 68.60 | 68.60 | 68.60 | 10,333,425 |
| 14 Mar 2024 | 68.50 | 69.30 | 68.40 | 69.30 | 69.30 | 7,257,536 |
| 13 Mar 2024 | 69.30 | 69.30 | 68.10 | 68.40 | 68.40 | 8,935,632 |
| 12 Mar 2024 | 69.00 | 69.60 | 69.00 | 69.30 | 69.30 | 6,311,742 |
| 11 Mar 2024 | 68.00 | 69.30 | 67.80 | 68.90 | 68.90 | 10,193,686 |
| 08 Mar 2024 | 69.50 | 69.60 | 68.60 | 68.60 | 68.60 | 15,921,025 |
| 07 Mar 2024 | 70.30 | 70.40 | 69.70 | 69.80 | 69.80 | 10,719,490 |
| 06 Mar 2024 | 70.40 | 71.00 | 70.40 | 70.50 | 70.50 | 5,815,940 |
| 05 Mar 2024 | 70.80 | 71.20 | 70.40 | 70.40 | 70.40 | 10,161,922 |
| 04 Mar 2024 | 71.10 | 71.20 | 70.80 | 70.80 | 70.80 | 9,662,435 |
| 01 Mar 2024 | 71.70 | 71.80 | 71.30 | 71.60 | 71.60 | 3,688,579 |
| 29 Feb 2024 | 71.80 | 72.20 | 71.50 | 71.70 | 71.70 | 9,845,587 |
| 27 Feb 2024 | 71.90 | 71.90 | 71.50 | 71.80 | 71.80 | 5,192,475 |
| 26 Feb 2024 | 71.80 | 72.20 | 71.70 | 72.10 | 72.10 | 4,003,519 |
| 23 Feb 2024 | 72.50 | 72.70 | 72.00 | 72.00 | 72.00 | 6,229,642 |
| 22 Feb 2024 | 73.50 | 73.50 | 73.00 | 73.20 | 73.20 | 2,926,698 |
| 21 Feb 2024 | 73.70 | 73.80 | 73.20 | 73.50 | 73.50 | 4,292,930 |
| 20 Feb 2024 | 73.80 | 73.90 | 73.20 | 73.70 | 73.70 | 3,827,150 |
| 19 Feb 2024 | 73.60 | 74.40 | 73.60 | 73.80 | 73.80 | 4,972,006 |
| 16 Feb 2024 | 72.50 | 73.30 | 72.50 | 73.00 | 73.00 | 4,544,612 |
| 15 Feb 2024 | 72.30 | 72.50 | 71.40 | 72.40 | 72.40 | 8,884,075 |
| 05 Feb 2024 | 72.40 | 72.90 | 72.20 | 72.40 | 72.40 | 5,197,498 |
| 02 Feb 2024 | 73.20 | 73.50 | 72.80 | 73.50 | 73.50 | 4,129,689 |
| 01 Feb 2024 | 72.50 | 73.50 | 72.40 | 73.50 | 73.50 | 4,769,508 |
| 31 Jan 2024 | 72.00 | 72.50 | 71.80 | 72.10 | 72.10 | 6,010,092 |
| 30 Jan 2024 | 73.60 | 73.70 | 72.00 | 72.00 | 72.00 | 7,064,600 |
| 29 Jan 2024 | 72.90 | 73.70 | 72.80 | 73.60 | 73.60 | 5,860,853 |
| 26 Jan 2024 | 71.50 | 72.90 | 71.30 | 72.70 | 72.70 | 5,624,232 |
| 25 Jan 2024 | 72.20 | 72.30 | 71.50 | 71.70 | 71.70 | 4,293,970 |
| 24 Jan 2024 | 71.10 | 72.30 | 71.10 | 72.10 | 72.10 | 6,226,870 |
| 23 Jan 2024 | 70.70 | 71.40 | 70.70 | 71.10 | 71.10 | 5,734,395 |
| 22 Jan 2024 | 71.40 | 71.40 | 70.60 | 70.60 | 70.60 | 8,020,046 |
| 19 Jan 2024 | 70.90 | 71.60 | 70.80 | 71.20 | 71.20 | 9,593,320 |
| 18 Jan 2024 | 71.70 | 71.70 | 70.80 | 71.10 | 71.10 | 10,903,859 |
| 17 Jan 2024 | 73.00 | 73.10 | 71.30 | 71.80 | 71.80 | 16,725,726 |
| 16 Jan 2024 | 75.10 | 75.30 | 73.30 | 73.60 | 73.60 | 19,082,776 |
| 15 Jan 2024 | 76.00 | 76.30 | 75.50 | 75.50 | 75.50 | 6,785,964 |
| 12 Jan 2024 | 75.90 | 76.40 | 75.70 | 76.00 | 76.00 | 5,365,256 |
| 11 Jan 2024 | 76.70 | 76.90 | 75.50 | 75.90 | 75.90 | 12,406,141 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.