Formosa Petrochemical Corporation (6505.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 65.30 | 65.30 | 64.50 | 64.60 | 64.60 | 6,622,370 |
| 25 Jun 2024 | 66.50 | 66.50 | 65.20 | 65.50 | 65.50 | 4,406,972 |
| 24 Jun 2024 | 66.20 | 66.40 | 65.30 | 65.80 | 65.80 | 3,563,736 |
| 21 Jun 2024 | 66.70 | 67.30 | 66.20 | 66.20 | 66.20 | 5,913,689 |
| 20 Jun 2024 | 65.70 | 66.70 | 65.50 | 66.60 | 66.60 | 6,260,413 |
| 19 Jun 2024 | 65.40 | 65.60 | 64.70 | 65.50 | 65.50 | 6,524,682 |
| 18 Jun 2024 | 65.50 | 65.80 | 65.10 | 65.20 | 65.20 | 4,691,607 |
| 17 Jun 2024 | 65.60 | 66.10 | 65.30 | 65.30 | 65.30 | 4,001,134 |
| 14 Jun 2024 | 65.90 | 66.10 | 65.30 | 65.90 | 65.90 | 3,326,202 |
| 13 Jun 2024 | 66.50 | 66.50 | 65.60 | 65.90 | 65.90 | 3,954,945 |
| 12 Jun 2024 | 66.20 | 66.60 | 65.70 | 66.10 | 66.10 | 3,487,582 |
| 11 Jun 2024 | 65.80 | 66.60 | 65.30 | 66.10 | 66.10 | 5,093,958 |
| 07 Jun 2024 | 65.70 | 66.30 | 65.00 | 65.80 | 65.80 | 5,023,123 |
| 06 Jun 2024 | 65.70 | 66.50 | 65.70 | 65.80 | 65.80 | 4,149,198 |
| 05 Jun 2024 | 66.40 | 66.50 | 65.40 | 66.50 | 66.50 | 4,645,250 |
| 04 Jun 2024 | 66.70 | 66.90 | 66.40 | 66.50 | 66.50 | 4,574,637 |
| 03 Jun 2024 | 67.60 | 67.60 | 66.70 | 67.20 | 67.20 | 3,708,163 |
| 31 May 2024 | 68.20 | 68.30 | 67.40 | 67.40 | 67.40 | 8,040,708 |
| 30 May 2024 | 67.60 | 68.40 | 67.60 | 67.70 | 67.70 | 3,747,720 |
| 29 May 2024 | 69.30 | 69.40 | 68.10 | 68.20 | 68.20 | 4,415,972 |
| 28 May 2024 | 67.90 | 69.20 | 67.80 | 69.20 | 69.20 | 4,479,825 |
| 27 May 2024 | 68.10 | 68.10 | 67.50 | 67.80 | 67.80 | 4,183,842 |
| 24 May 2024 | 68.50 | 68.60 | 67.80 | 68.30 | 68.30 | 4,310,525 |
| 23 May 2024 | 69.00 | 69.10 | 68.60 | 68.60 | 68.60 | 4,740,392 |
| 22 May 2024 | 69.50 | 70.00 | 68.90 | 69.90 | 69.90 | 3,369,772 |
| 21 May 2024 | 70.40 | 70.40 | 69.50 | 69.50 | 69.50 | 4,218,674 |
| 20 May 2024 | 70.60 | 70.60 | 69.80 | 70.20 | 70.20 | 2,408,733 |
| 17 May 2024 | 70.20 | 70.70 | 69.90 | 69.90 | 69.90 | 2,880,692 |
| 16 May 2024 | 71.00 | 71.20 | 70.10 | 70.40 | 70.40 | 5,998,083 |
| 15 May 2024 | 69.70 | 70.70 | 69.70 | 70.20 | 70.20 | 4,432,465 |
| 14 May 2024 | 69.90 | 70.30 | 69.70 | 69.70 | 69.70 | 2,685,754 |
| 13 May 2024 | 70.20 | 70.70 | 69.80 | 69.90 | 69.90 | 2,416,389 |
| 10 May 2024 | 70.20 | 70.60 | 69.80 | 70.30 | 70.30 | 2,117,667 |
| 09 May 2024 | 70.80 | 71.10 | 69.70 | 69.80 | 69.80 | 4,017,383 |
| 08 May 2024 | 71.50 | 71.50 | 70.70 | 71.00 | 71.00 | 2,911,475 |
| 07 May 2024 | 71.60 | 71.90 | 71.00 | 71.50 | 71.50 | 2,102,908 |
| 06 May 2024 | 72.00 | 72.50 | 71.50 | 71.50 | 71.50 | 3,528,301 |
| 03 May 2024 | 71.60 | 72.20 | 71.50 | 71.70 | 71.70 | 1,730,401 |
| 02 May 2024 | 72.00 | 72.10 | 71.30 | 71.60 | 71.60 | 2,442,792 |
| 30 Apr 2024 | 71.80 | 72.30 | 71.70 | 72.20 | 72.20 | 2,741,455 |
| 29 Apr 2024 | 71.70 | 72.60 | 71.40 | 72.60 | 72.60 | 3,524,727 |
| 26 Apr 2024 | 71.40 | 72.20 | 71.20 | 71.20 | 71.20 | 2,722,903 |
| 25 Apr 2024 | 72.40 | 72.40 | 71.50 | 72.00 | 72.00 | 3,129,320 |
| 24 Apr 2024 | 72.90 | 73.10 | 72.30 | 72.90 | 72.90 | 2,994,662 |
| 23 Apr 2024 | 73.00 | 73.10 | 71.70 | 72.90 | 72.90 | 3,773,686 |
| 22 Apr 2024 | 70.40 | 72.80 | 70.10 | 72.70 | 72.70 | 7,746,030 |
| 19 Apr 2024 | 70.30 | 70.80 | 69.00 | 69.30 | 69.30 | 7,511,235 |
| 18 Apr 2024 | 70.00 | 70.30 | 69.30 | 70.30 | 70.30 | 5,200,250 |
| 17 Apr 2024 | 70.90 | 71.20 | 70.20 | 70.30 | 70.30 | 4,850,011 |
| 16 Apr 2024 | 72.80 | 73.50 | 70.70 | 71.10 | 71.10 | 6,571,400 |
| 15 Apr 2024 | 73.00 | 74.00 | 72.70 | 73.60 | 73.60 | 4,963,174 |
| 12 Apr 2024 | 72.40 | 72.70 | 71.90 | 72.50 | 72.50 | 3,905,642 |
| 11 Apr 2024 | 73.20 | 73.60 | 72.30 | 73.30 | 73.30 | 3,663,567 |
| 10 Apr 2024 | 73.70 | 74.20 | 73.30 | 74.00 | 74.00 | 3,377,114 |
| 09 Apr 2024 | 72.80 | 73.40 | 72.70 | 73.30 | 73.30 | 4,793,341 |
| 08 Apr 2024 | 72.10 | 72.70 | 71.80 | 72.70 | 72.70 | 3,599,416 |
| 03 Apr 2024 | 72.50 | 73.10 | 72.00 | 72.30 | 72.30 | 9,315,206 |
| 02 Apr 2024 | 71.70 | 72.30 | 71.20 | 72.20 | 72.20 | 6,595,354 |
| 01 Apr 2024 | 70.00 | 71.80 | 70.00 | 71.80 | 71.80 | 8,628,873 |
| 29 Mar 2024 | 69.00 | 69.80 | 68.90 | 69.50 | 69.50 | 3,246,000 |
| 28 Mar 2024 | 69.30 | 69.80 | 68.40 | 68.60 | 68.60 | 4,351,611 |
| 27 Mar 2024 | 70.00 | 70.20 | 69.20 | 69.40 | 69.40 | 3,912,822 |
| 26 Mar 2024 | 68.60 | 70.40 | 68.50 | 70.20 | 70.20 | 6,879,638 |
| 25 Mar 2024 | 67.90 | 68.80 | 67.60 | 68.60 | 68.60 | 3,339,744 |
| 22 Mar 2024 | 69.00 | 69.20 | 68.00 | 68.10 | 68.10 | 6,009,591 |
| 21 Mar 2024 | 69.60 | 69.70 | 68.40 | 69.00 | 69.00 | 8,282,963 |
| 20 Mar 2024 | 69.60 | 69.80 | 68.60 | 69.40 | 69.40 | 5,974,208 |
| 19 Mar 2024 | 70.10 | 70.60 | 69.60 | 69.70 | 69.70 | 5,825,134 |
| 18 Mar 2024 | 71.20 | 71.40 | 70.20 | 70.60 | 70.60 | 4,004,096 |
| 15 Mar 2024 | 71.20 | 71.60 | 70.60 | 71.20 | 71.20 | 3,775,476 |
| 14 Mar 2024 | 70.90 | 71.60 | 70.70 | 71.20 | 71.20 | 3,104,998 |
| 13 Mar 2024 | 71.00 | 71.30 | 70.50 | 70.70 | 70.70 | 2,989,682 |
| 12 Mar 2024 | 71.20 | 71.40 | 70.70 | 71.10 | 71.10 | 2,751,381 |
| 11 Mar 2024 | 70.80 | 72.00 | 70.80 | 71.10 | 71.10 | 2,006,236 |
| 08 Mar 2024 | 70.70 | 71.10 | 69.90 | 70.70 | 70.70 | 3,732,156 |
| 07 Mar 2024 | 71.00 | 71.30 | 70.50 | 71.20 | 71.20 | 2,900,384 |
| 06 Mar 2024 | 71.70 | 72.20 | 71.10 | 71.30 | 71.30 | 2,411,778 |
| 05 Mar 2024 | 71.80 | 72.50 | 71.60 | 71.60 | 71.60 | 2,529,338 |
| 04 Mar 2024 | 71.80 | 72.70 | 71.60 | 72.10 | 72.10 | 3,473,891 |
| 01 Mar 2024 | 73.00 | 73.40 | 71.80 | 72.30 | 72.30 | 3,122,750 |
| 29 Feb 2024 | 71.70 | 74.30 | 71.30 | 74.30 | 74.30 | 4,133,740 |
| 27 Feb 2024 | 72.00 | 72.30 | 71.60 | 71.70 | 71.70 | 2,277,482 |
| 26 Feb 2024 | 72.30 | 72.70 | 71.80 | 72.30 | 72.30 | 2,401,465 |
| 23 Feb 2024 | 72.50 | 72.90 | 72.40 | 72.60 | 72.60 | 1,546,276 |
| 22 Feb 2024 | 73.50 | 73.50 | 72.50 | 72.70 | 72.70 | 1,979,750 |
| 21 Feb 2024 | 73.60 | 73.80 | 73.00 | 73.20 | 73.20 | 2,160,828 |
| 20 Feb 2024 | 73.90 | 74.20 | 73.10 | 73.40 | 73.40 | 1,915,730 |
| 19 Feb 2024 | 74.10 | 75.00 | 73.80 | 74.10 | 74.10 | 1,755,750 |
| 16 Feb 2024 | 74.00 | 74.30 | 73.10 | 73.80 | 73.80 | 1,468,535 |
| 15 Feb 2024 | 72.90 | 73.70 | 72.60 | 73.40 | 73.40 | 2,558,555 |
| 05 Feb 2024 | 74.70 | 75.00 | 74.10 | 74.30 | 74.30 | 1,860,991 |
| 02 Feb 2024 | 75.40 | 76.00 | 74.90 | 76.00 | 76.00 | 2,150,249 |
| 01 Feb 2024 | 75.10 | 76.40 | 75.10 | 76.20 | 76.20 | 3,105,323 |
| 31 Jan 2024 | 73.70 | 74.60 | 73.70 | 74.60 | 74.60 | 1,516,129 |
| 30 Jan 2024 | 75.10 | 75.10 | 73.70 | 73.70 | 73.70 | 1,871,320 |
| 29 Jan 2024 | 73.90 | 75.40 | 73.90 | 75.10 | 75.10 | 2,035,238 |
| 26 Jan 2024 | 73.40 | 74.00 | 73.00 | 74.00 | 74.00 | 1,835,072 |
| 25 Jan 2024 | 73.00 | 73.40 | 72.80 | 73.20 | 73.20 | 1,449,436 |
| 24 Jan 2024 | 72.50 | 73.10 | 72.50 | 73.00 | 73.00 | 2,119,659 |
| 23 Jan 2024 | 72.40 | 72.80 | 72.20 | 72.40 | 72.40 | 1,435,500 |
| *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.