Formosa Chemicals & Fibre Corporation 1326
TWSE · Taiwan · Process Industries
TWD 67.70-2.00 (-2.87%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 67.70 | -2.87% | TWD 69.40 | TWD 70.90 | TWD 67.50 | 18.52M |
| 2026-09-30 | TWD 69.70 | +3.26% | TWD 68.30 | TWD 70.50 | TWD 67.60 | 32.75M |
| 2026-09-29 | TWD 67.50 | +0.75% | TWD 67.10 | TWD 71.40 | TWD 67.10 | 25.46M |
| 2026-09-24 | TWD 67.00 | +2.45% | TWD 65.00 | TWD 67.20 | TWD 63.80 | 18.62M |
| 2026-09-23 | TWD 65.40 | -1.65% | TWD 67.00 | TWD 67.20 | TWD 65.10 | 15.62M |
| 2026-09-22 | TWD 66.50 | -1.92% | TWD 68.40 | TWD 69.20 | TWD 66.50 | 19.85M |
| 2026-09-21 | TWD 67.80 | -0.44% | TWD 68.30 | TWD 69.00 | TWD 67.60 | 9.87M |
| 2026-09-18 | TWD 68.10 | -0.73% | TWD 69.10 | TWD 69.20 | TWD 67.10 | 24.25M |
| 2026-09-17 | TWD 68.60 | +4.26% | TWD 66.30 | TWD 68.70 | TWD 66.10 | 21.95M |
| 2026-09-16 | TWD 65.80 | 0.00% | TWD 66.10 | TWD 67.70 | TWD 65.40 | 15.78M |
| 2026-09-15 | TWD 65.80 | -2.66% | TWD 66.60 | TWD 66.80 | TWD 64.90 | 23.60M |
| 2026-09-14 | TWD 67.60 | -3.70% | TWD 70.50 | TWD 70.50 | TWD 66.20 | 27.69M |
| 2026-09-11 | TWD 70.20 | -1.54% | TWD 70.40 | TWD 71.80 | TWD 69.80 | 18.45M |
| 2026-09-10 | TWD 71.30 | -0.70% | TWD 72.00 | TWD 72.70 | TWD 70.30 | 22.18M |
| 2026-09-09 | TWD 71.80 | +1.70% | TWD 70.90 | TWD 73.50 | TWD 70.20 | 37.05M |
| 2026-09-08 | TWD 70.60 | -1.81% | TWD 72.60 | TWD 72.60 | TWD 70.10 | 23.97M |
| 2026-09-07 | TWD 71.90 | +3.01% | TWD 70.20 | TWD 75.10 | TWD 69.90 | 57.55M |
| 2026-09-04 | TWD 69.80 | +0.14% | TWD 70.00 | TWD 70.80 | TWD 67.40 | 41.06M |
| 2026-09-03 | TWD 69.70 | -4.26% | TWD 72.10 | TWD 78.20 | TWD 69.30 | 81.98M |
| 2026-09-02 | TWD 72.80 | -2.02% | TWD 74.50 | TWD 74.70 | TWD 70.50 | 62.07M |
| 2026-09-01 | TWD 74.30 | +8.78% | TWD 69.30 | TWD 74.90 | TWD 67.30 | 118.27M |
| 2026-08-31 | TWD 68.30 | +9.98% | TWD 62.00 | TWD 68.30 | TWD 61.90 | 70.59M |
| 2026-08-28 | TWD 62.10 | -1.74% | TWD 63.50 | TWD 64.20 | TWD 62.00 | 23.64M |
| 2026-08-27 | TWD 63.20 | +4.81% | TWD 61.00 | TWD 64.20 | TWD 60.10 | 37.82M |
| 2026-08-26 | TWD 60.30 | +3.97% | TWD 57.90 | TWD 60.90 | TWD 57.70 | 28.08M |
| 2026-08-25 | TWD 58.00 | +1.58% | TWD 56.50 | TWD 58.30 | TWD 56.10 | 10.44M |
| 2026-08-24 | TWD 57.10 | -4.99% | TWD 59.90 | TWD 60.50 | TWD 56.30 | 33.10M |
| 2026-08-21 | TWD 60.10 | +2.91% | TWD 59.00 | TWD 60.30 | TWD 58.20 | 19.35M |
| 2026-08-20 | TWD 58.40 | +3.00% | TWD 57.30 | TWD 60.10 | TWD 57.30 | 23.57M |
| 2026-08-19 | TWD 56.70 | -4.55% | TWD 59.10 | TWD 59.30 | TWD 56.60 | 26.73M |
| 2026-08-18 | TWD 59.40 | +0.17% | TWD 59.00 | TWD 61.40 | TWD 59.00 | 25.15M |
| 2026-08-17 | TWD 59.30 | -1.98% | TWD 60.40 | TWD 61.70 | TWD 59.10 | 18.89M |
| 2026-08-14 | TWD 60.50 | +1.68% | TWD 60.10 | TWD 61.50 | TWD 59.00 | 26.54M |
| 2026-08-13 | TWD 59.50 | -0.17% | TWD 60.30 | TWD 61.10 | TWD 59.00 | 21.24M |
| 2026-08-12 | TWD 59.60 | +2.41% | TWD 58.70 | TWD 60.00 | TWD 58.70 | 20.04M |
| 2026-08-11 | TWD 58.20 | -1.02% | TWD 58.60 | TWD 58.90 | TWD 56.80 | 19.84M |
| 2026-08-10 | TWD 58.80 | -0.17% | TWD 59.70 | TWD 59.70 | TWD 57.60 | 18.80M |
| 2026-08-07 | TWD 58.90 | +1.38% | TWD 59.30 | TWD 60.50 | TWD 58.10 | 25.58M |
| 2026-08-06 | TWD 58.10 | -0.85% | TWD 58.20 | TWD 59.10 | TWD 57.70 | 13.43M |
| 2026-08-05 | TWD 58.60 | +0.69% | TWD 59.40 | TWD 61.00 | TWD 58.40 | 25.01M |
| 2026-08-04 | TWD 58.20 | +3.37% | TWD 55.50 | TWD 59.30 | TWD 55.50 | 28.58M |
| 2026-08-03 | TWD 56.30 | -1.92% | TWD 56.60 | TWD 57.30 | TWD 55.60 | 28.71M |
| 2026-07-31 | TWD 57.40 | +1.77% | TWD 60.00 | TWD 61.30 | TWD 56.70 | 46.96M |
| 2026-07-30 | TWD 56.40 | -3.59% | TWD 59.50 | TWD 59.80 | TWD 55.80 | 44.18M |
| 2026-07-29 | TWD 58.50 | -3.94% | TWD 61.40 | TWD 62.00 | TWD 56.60 | 50.38M |
| 2026-07-28 | TWD 60.90 | -6.31% | TWD 61.80 | TWD 62.80 | TWD 60.70 | 39.55M |
| 2026-07-27 | TWD 65.00 | -3.70% | TWD 65.90 | TWD 67.40 | TWD 62.60 | 50.46M |
| 2026-07-24 | TWD 67.50 | -5.86% | TWD 72.00 | TWD 72.60 | TWD 66.80 | 79.62M |
| 2026-07-23 | TWD 71.70 | +1.56% | TWD 71.70 | TWD 77.60 | TWD 70.80 | 159.54M |
| 2026-07-22 | TWD 70.60 | +2.92% | TWD 68.80 | TWD 73.50 | TWD 68.30 | 93.56M |
| 2026-07-21 | TWD 68.60 | +6.85% | TWD 65.00 | TWD 70.40 | TWD 64.80 | 74.51M |
| 2026-07-20 | TWD 64.20 | -2.87% | TWD 67.20 | TWD 67.40 | TWD 63.70 | 52.17M |
| 2026-07-17 | TWD 66.10 | -4.06% | TWD 67.50 | TWD 70.50 | TWD 65.40 | 81.30M |
| 2026-07-16 | TWD 68.90 | -2.68% | TWD 71.00 | TWD 73.00 | TWD 68.40 | 110.07M |
| 2026-07-15 | TWD 70.80 | +5.67% | TWD 68.10 | TWD 72.40 | TWD 67.10 | 123.39M |
| 2026-07-14 | TWD 67.00 | +3.08% | TWD 65.30 | TWD 67.20 | TWD 63.80 | 94.25M |
| 2026-07-13 | TWD 65.00 | +8.33% | TWD 60.00 | TWD 66.00 | TWD 60.00 | 95.73M |
| 2026-07-10 | TWD 60.00 | 0.00% | TWD 60.00 | TWD 60.00 | TWD 60.00 | 0 |
| 2026-07-09 | TWD 60.00 | -7.26% | TWD 64.70 | TWD 64.70 | TWD 59.40 | 58.58M |
| 2026-07-08 | TWD 64.70 | +2.21% | TWD 63.80 | TWD 66.40 | TWD 63.40 | 73.83M |
| 2026-07-07 | TWD 63.30 | -6.36% | TWD 66.80 | TWD 66.80 | TWD 63.30 | 52.04M |
| 2026-07-06 | TWD 67.60 | -0.59% | TWD 72.80 | TWD 73.00 | TWD 67.20 | 129.14M |
| 2026-07-03 | TWD 68.00 | +9.85% | TWD 63.00 | TWD 68.00 | TWD 62.90 | 97.25M |
| 2026-07-02 | TWD 61.90 | +9.95% | TWD 55.50 | TWD 61.90 | TWD 55.10 | 64.23M |
| 2026-07-01 | TWD 56.30 | +3.11% | TWD 56.10 | TWD 57.90 | TWD 55.40 | 34.65M |
| 2026-06-30 | TWD 54.60 | -0.55% | TWD 55.60 | TWD 56.70 | TWD 54.00 | 22.32M |
| 2026-06-29 | TWD 54.90 | +1.29% | TWD 54.40 | TWD 55.50 | TWD 53.10 | 17.03M |
| 2026-06-26 | TWD 54.20 | -8.91% | TWD 58.30 | TWD 58.30 | TWD 53.80 | 46.05M |
| 2026-06-25 | TWD 59.50 | +3.12% | TWD 58.70 | TWD 62.30 | TWD 58.20 | 83.37M |
| 2026-06-24 | TWD 57.70 | +8.66% | TWD 52.50 | TWD 57.70 | TWD 51.30 | 66.87M |
| 2026-06-23 | TWD 53.10 | -5.52% | TWD 58.50 | TWD 59.20 | TWD 53.00 | 51.43M |
| 2026-06-22 | TWD 56.20 | +3.69% | TWD 55.00 | TWD 57.20 | TWD 54.10 | 33.07M |
| 2026-06-18 | TWD 54.20 | +0.93% | TWD 54.60 | TWD 55.20 | TWD 53.70 | 31.13M |
| 2026-06-17 | TWD 53.70 | +3.07% | TWD 52.10 | TWD 55.20 | TWD 51.10 | 33.28M |
| 2026-06-16 | TWD 52.10 | +0.97% | TWD 52.80 | TWD 55.00 | TWD 51.80 | 40.84M |
| 2026-06-15 | TWD 51.60 | +5.74% | TWD 50.00 | TWD 51.90 | TWD 49.50 | 28.15M |
| 2026-06-12 | TWD 48.80 | +5.51% | TWD 47.25 | TWD 49.10 | TWD 47.20 | 21.64M |
| 2026-06-11 | TWD 46.25 | +0.11% | TWD 46.30 | TWD 47.30 | TWD 45.25 | 16.23M |
| 2026-06-10 | TWD 46.20 | -4.25% | TWD 47.70 | TWD 48.35 | TWD 46.15 | 24.58M |
| 2026-06-09 | TWD 48.25 | -1.03% | TWD 48.60 | TWD 49.35 | TWD 48.10 | 24.28M |
| 2026-06-08 | TWD 48.75 | -7.67% | TWD 49.65 | TWD 50.70 | TWD 48.00 | 29.54M |
| 2026-06-05 | TWD 52.80 | -4.35% | TWD 54.90 | TWD 55.00 | TWD 51.60 | 32.54M |
| 2026-06-04 | TWD 55.20 | -2.30% | TWD 57.00 | TWD 59.00 | TWD 55.20 | 59.67M |
| 2026-06-03 | TWD 56.50 | +3.86% | TWD 56.50 | TWD 57.80 | TWD 53.80 | 68.56M |
| 2026-06-02 | TWD 54.40 | +1.12% | TWD 54.00 | TWD 56.90 | TWD 52.80 | 92.77M |
| 2026-06-01 | TWD 53.80 | +7.82% | TWD 51.40 | TWD 54.50 | TWD 50.00 | 73.95M |
| 2026-05-29 | TWD 49.90 | +9.91% | TWD 45.95 | TWD 49.90 | TWD 45.80 | 66.77M |
| 2026-05-28 | TWD 45.40 | -0.11% | TWD 46.80 | TWD 46.85 | TWD 45.05 | 29.42M |
| 2026-05-27 | TWD 45.45 | +2.13% | TWD 45.00 | TWD 45.85 | TWD 44.75 | 20.25M |
| 2026-05-26 | TWD 44.50 | -1.00% | TWD 44.75 | TWD 45.75 | TWD 44.20 | 15.13M |