Formosa Petrochemical Corporation (6505.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
As of 09:39AM CST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 71.60 | 72.20 | 71.50 | 72.10 | 72.10 | 446,717 |
| 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 |
| 22 Jan 2024 | 72.30 | 72.70 | 71.60 | 72.40 | 72.40 | 1,903,622 |
| 19 Jan 2024 | 71.30 | 73.00 | 71.20 | 72.20 | 72.20 | 4,161,804 |
| 18 Jan 2024 | 73.20 | 73.30 | 72.20 | 72.30 | 72.30 | 3,606,375 |
| 17 Jan 2024 | 73.40 | 74.10 | 73.00 | 73.00 | 73.00 | 7,527,910 |
| 16 Jan 2024 | 77.10 | 77.10 | 74.60 | 74.80 | 74.80 | 8,434,710 |
| 15 Jan 2024 | 78.60 | 79.10 | 78.20 | 78.20 | 78.20 | 1,816,086 |
| 12 Jan 2024 | 78.50 | 79.40 | 78.50 | 79.00 | 79.00 | 658,079 |
| 11 Jan 2024 | 79.00 | 79.10 | 78.60 | 78.70 | 78.70 | 1,345,329 |
| 10 Jan 2024 | 79.30 | 79.30 | 79.00 | 79.10 | 79.10 | 834,636 |
| 09 Jan 2024 | 80.10 | 80.10 | 79.30 | 79.30 | 79.30 | 1,532,545 |
| 08 Jan 2024 | 80.10 | 81.10 | 79.90 | 80.00 | 80.00 | 1,027,361 |
| 05 Jan 2024 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | 1,002,300 |
| 04 Jan 2024 | 79.90 | 80.10 | 79.70 | 79.70 | 79.70 | 844,544 |
| 03 Jan 2024 | 80.20 | 80.60 | 79.60 | 79.70 | 79.70 | 2,082,281 |
| 02 Jan 2024 | 80.40 | 81.00 | 80.20 | 80.90 | 80.90 | 931,958 |
| 29 Dec 2023 | 81.30 | 81.50 | 80.60 | 80.70 | 80.70 | 1,750,400 |
| 28 Dec 2023 | 81.60 | 81.90 | 81.20 | 81.80 | 81.80 | 2,168,630 |
| 27 Dec 2023 | 81.80 | 82.00 | 80.90 | 81.60 | 81.60 | 2,492,715 |
| 26 Dec 2023 | 81.00 | 81.90 | 80.70 | 81.80 | 81.80 | 1,635,886 |
| 25 Dec 2023 | 80.20 | 81.10 | 80.20 | 80.70 | 80.70 | 910,779 |
| 22 Dec 2023 | 81.50 | 81.50 | 80.00 | 80.20 | 80.20 | 2,827,559 |
| 21 Dec 2023 | 82.10 | 82.80 | 81.80 | 81.90 | 81.90 | 1,485,872 |
| 20 Dec 2023 | 82.50 | 83.00 | 82.00 | 82.90 | 82.90 | 1,912,611 |
| 19 Dec 2023 | 83.10 | 83.10 | 82.10 | 82.50 | 82.50 | 1,367,736 |
| 18 Dec 2023 | 83.70 | 83.70 | 83.00 | 83.20 | 83.20 | 791,535 |
| 15 Dec 2023 | 83.50 | 84.30 | 82.80 | 83.80 | 83.80 | 3,719,911 |
| 14 Dec 2023 | 81.70 | 83.70 | 81.60 | 83.30 | 83.30 | 3,731,948 |
| 13 Dec 2023 | 82.50 | 82.50 | 81.20 | 81.60 | 81.60 | 1,071,974 |
| 12 Dec 2023 | 82.50 | 82.80 | 81.50 | 82.50 | 82.50 | 1,242,894 |
| 11 Dec 2023 | 82.20 | 82.20 | 81.70 | 81.80 | 81.80 | 353,304 |
| 08 Dec 2023 | 82.20 | 82.50 | 81.60 | 82.20 | 82.20 | 1,629,732 |
| 07 Dec 2023 | 82.40 | 83.00 | 82.00 | 82.30 | 82.30 | 1,106,289 |
| 06 Dec 2023 | 83.20 | 83.60 | 83.00 | 83.10 | 83.10 | 655,560 |
| 05 Dec 2023 | 82.20 | 82.90 | 82.00 | 82.80 | 82.80 | 751,927 |
| 04 Dec 2023 | 83.00 | 83.90 | 82.90 | 83.00 | 83.00 | 1,202,326 |
| 01 Dec 2023 | 84.30 | 84.60 | 83.30 | 83.50 | 83.50 | 1,173,393 |
| 30 Nov 2023 | 85.30 | 85.40 | 84.10 | 85.00 | 85.00 | 2,305,878 |
| *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.