Formosa Laboratories, Inc. 4746
TWSE · Taiwan · Health Technology
TWD 48.10-0.90 (-1.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 48.10 | -1.84% | TWD 48.95 | TWD 48.95 | TWD 47.80 | 673.55K |
| 2026-10-01 | TWD 49.00 | +0.10% | TWD 49.00 | TWD 49.30 | TWD 48.60 | 433.16K |
| 2026-09-30 | TWD 48.95 | +2.62% | TWD 48.00 | TWD 49.00 | TWD 47.60 | 1.01M |
| 2026-09-29 | TWD 47.70 | -0.73% | TWD 47.80 | TWD 48.20 | TWD 47.45 | 865.20K |
| 2026-09-24 | TWD 48.05 | -1.23% | TWD 48.90 | TWD 48.90 | TWD 47.50 | 635.13K |
| 2026-09-23 | TWD 48.65 | +0.93% | TWD 48.20 | TWD 49.00 | TWD 48.20 | 886.00K |
| 2026-09-22 | TWD 48.20 | +0.84% | TWD 48.30 | TWD 49.60 | TWD 48.00 | 916.06K |
| 2026-09-21 | TWD 47.80 | -0.10% | TWD 47.90 | TWD 48.40 | TWD 47.60 | 429.47K |
| 2026-09-18 | TWD 47.85 | +0.42% | TWD 47.70 | TWD 48.30 | TWD 47.35 | 823.10K |
| 2026-09-17 | TWD 47.65 | +3.81% | TWD 45.95 | TWD 47.80 | TWD 45.95 | 890.25K |
| 2026-09-16 | TWD 45.90 | -0.33% | TWD 46.10 | TWD 46.20 | TWD 45.65 | 287.08K |
| 2026-09-15 | TWD 46.05 | +1.43% | TWD 45.50 | TWD 46.50 | TWD 45.20 | 358.03K |
| 2026-09-14 | TWD 45.40 | +0.33% | TWD 45.20 | TWD 45.80 | TWD 45.00 | 360.10K |
| 2026-09-11 | TWD 45.25 | -2.58% | TWD 46.50 | TWD 46.60 | TWD 45.25 | 509.00K |
| 2026-09-10 | TWD 46.45 | +1.42% | TWD 45.85 | TWD 46.70 | TWD 45.50 | 518.02K |
| 2026-09-09 | TWD 45.80 | +0.55% | TWD 45.20 | TWD 46.20 | TWD 45.20 | 465.00K |
| 2026-09-08 | TWD 45.55 | -1.83% | TWD 46.40 | TWD 46.40 | TWD 45.50 | 813.00K |
| 2026-09-07 | TWD 46.40 | +2.32% | TWD 45.45 | TWD 46.70 | TWD 45.15 | 854.01K |
| 2026-09-04 | TWD 45.35 | -1.41% | TWD 46.10 | TWD 46.10 | TWD 45.00 | 844.03K |
| 2026-09-03 | TWD 46.00 | -3.56% | TWD 47.70 | TWD 47.95 | TWD 46.00 | 1.18M |
| 2026-09-02 | TWD 47.70 | -2.15% | TWD 48.75 | TWD 48.75 | TWD 47.60 | 1.10M |
| 2026-09-01 | TWD 48.75 | 0.00% | TWD 48.70 | TWD 49.10 | TWD 48.45 | 684.00K |
| 2026-08-31 | TWD 48.75 | -1.22% | TWD 49.35 | TWD 49.55 | TWD 48.50 | 701.06K |
| 2026-08-28 | TWD 49.35 | -0.80% | TWD 49.85 | TWD 50.10 | TWD 49.25 | 496.01K |
| 2026-08-27 | TWD 49.75 | +0.81% | TWD 49.55 | TWD 49.90 | TWD 49.20 | 460.03K |
| 2026-08-26 | TWD 49.35 | +0.61% | TWD 49.50 | TWD 49.55 | TWD 49.10 | 377.00K |
| 2026-08-25 | TWD 49.05 | -1.90% | TWD 50.10 | TWD 50.30 | TWD 48.80 | 793.10K |
| 2026-08-24 | TWD 50.00 | -7.24% | TWD 50.70 | TWD 51.20 | TWD 49.90 | 963.12K |
| 2026-08-21 | TWD 53.90 | 0.00% | TWD 54.40 | TWD 54.40 | TWD 53.30 | 1.09M |
| 2026-08-20 | TWD 53.90 | +3.65% | TWD 53.00 | TWD 54.60 | TWD 52.40 | 1.10M |
| 2026-08-19 | TWD 52.00 | -0.57% | TWD 51.80 | TWD 52.30 | TWD 51.70 | 260.00K |
| 2026-08-18 | TWD 52.30 | +0.19% | TWD 52.90 | TWD 52.90 | TWD 51.70 | 334.00K |
| 2026-08-17 | TWD 52.20 | +1.56% | TWD 51.40 | TWD 52.40 | TWD 51.40 | 424.01K |
| 2026-08-14 | TWD 51.40 | -3.75% | TWD 52.50 | TWD 53.00 | TWD 51.20 | 1.07M |
| 2026-08-13 | TWD 53.40 | -0.74% | TWD 53.80 | TWD 53.80 | TWD 52.90 | 397.01K |
| 2026-08-12 | TWD 53.80 | -2.18% | TWD 55.40 | TWD 55.50 | TWD 53.00 | 590.00K |
| 2026-08-11 | TWD 55.00 | +1.10% | TWD 54.90 | TWD 55.20 | TWD 54.10 | 538.15K |
| 2026-08-10 | TWD 54.40 | +0.74% | TWD 54.80 | TWD 54.80 | TWD 53.30 | 494.49K |
| 2026-08-07 | TWD 54.00 | +2.08% | TWD 52.90 | TWD 54.90 | TWD 52.90 | 918.13K |
| 2026-08-06 | TWD 52.90 | 0.00% | TWD 52.70 | TWD 53.00 | TWD 52.40 | 304.01K |
| 2026-08-05 | TWD 52.90 | +0.95% | TWD 52.40 | TWD 53.20 | TWD 52.00 | 426.05K |
| 2026-08-04 | TWD 52.40 | +0.96% | TWD 51.90 | TWD 52.60 | TWD 51.30 | 531.00K |
| 2026-08-03 | TWD 51.90 | +2.37% | TWD 50.70 | TWD 52.00 | TWD 50.50 | 488.02K |
| 2026-07-31 | TWD 50.70 | +2.74% | TWD 50.90 | TWD 51.90 | TWD 50.40 | 752.06K |
| 2026-07-30 | TWD 49.35 | -0.70% | TWD 49.00 | TWD 50.20 | TWD 49.00 | 375.05K |
| 2026-07-29 | TWD 49.70 | -1.58% | TWD 50.90 | TWD 51.00 | TWD 48.50 | 1.07M |
| 2026-07-28 | TWD 50.50 | -2.13% | TWD 50.70 | TWD 51.10 | TWD 50.20 | 583.21K |
| 2026-07-27 | TWD 51.60 | +0.78% | TWD 51.20 | TWD 51.70 | TWD 50.70 | 243.01K |
| 2026-07-24 | TWD 51.20 | -0.97% | TWD 51.40 | TWD 51.80 | TWD 50.70 | 664.10K |
| 2026-07-23 | TWD 51.70 | -0.77% | TWD 52.70 | TWD 52.70 | TWD 51.40 | 433.35K |
| 2026-07-22 | TWD 52.10 | 0.00% | TWD 52.90 | TWD 53.80 | TWD 51.80 | 490.00K |
| 2026-07-21 | TWD 52.10 | +1.36% | TWD 51.60 | TWD 52.90 | TWD 51.60 | 499.05K |
| 2026-07-20 | TWD 51.40 | -1.15% | TWD 52.10 | TWD 53.00 | TWD 51.40 | 390.00K |
| 2026-07-17 | TWD 52.00 | -1.89% | TWD 53.00 | TWD 53.00 | TWD 51.90 | 495.00K |
| 2026-07-16 | TWD 53.00 | -1.67% | TWD 53.70 | TWD 54.00 | TWD 52.90 | 249.10K |
| 2026-07-15 | TWD 53.90 | +3.06% | TWD 53.40 | TWD 53.90 | TWD 52.40 | 394.02K |
| 2026-07-14 | TWD 52.30 | -2.79% | TWD 53.80 | TWD 53.80 | TWD 51.80 | 662.33K |
| 2026-07-13 | TWD 53.80 | -1.82% | TWD 55.00 | TWD 55.00 | TWD 53.30 | 529.38K |
| 2026-07-10 | TWD 54.80 | 0.00% | TWD 54.80 | TWD 54.80 | TWD 54.80 | 0 |
| 2026-07-09 | TWD 54.80 | -1.97% | TWD 56.30 | TWD 56.30 | TWD 54.70 | 639.12K |
| 2026-07-08 | TWD 55.90 | -0.36% | TWD 56.50 | TWD 56.50 | TWD 55.20 | 679.10K |
| 2026-07-07 | TWD 56.10 | +1.81% | TWD 55.40 | TWD 56.70 | TWD 55.20 | 1.58M |
| 2026-07-06 | TWD 55.10 | +1.29% | TWD 55.30 | TWD 56.70 | TWD 54.80 | 1.99M |
| 2026-07-03 | TWD 54.40 | +1.68% | TWD 53.10 | TWD 55.10 | TWD 53.10 | 1.16M |
| 2026-07-02 | TWD 53.50 | -0.37% | TWD 53.70 | TWD 53.70 | TWD 52.60 | 527.00K |
| 2026-07-01 | TWD 53.70 | -0.37% | TWD 53.90 | TWD 54.60 | TWD 53.00 | 1.11M |
| 2026-06-30 | TWD 53.90 | +1.70% | TWD 53.00 | TWD 54.00 | TWD 53.00 | 985.61K |
| 2026-06-29 | TWD 53.00 | +4.33% | TWD 51.20 | TWD 53.10 | TWD 51.20 | 840.71K |
| 2026-06-26 | TWD 50.80 | -2.31% | TWD 52.40 | TWD 52.40 | TWD 50.70 | 654.50K |
| 2026-06-25 | TWD 52.00 | -1.14% | TWD 53.20 | TWD 53.20 | TWD 51.70 | 481.40K |
| 2026-06-24 | TWD 52.60 | +1.74% | TWD 52.20 | TWD 53.40 | TWD 51.50 | 943.09K |
| 2026-06-23 | TWD 51.70 | -1.52% | TWD 52.50 | TWD 52.50 | TWD 51.60 | 559.09K |
| 2026-06-22 | TWD 52.50 | +0.38% | TWD 52.30 | TWD 53.10 | TWD 52.30 | 565.21K |
| 2026-06-18 | TWD 52.30 | +0.19% | TWD 52.80 | TWD 53.30 | TWD 51.80 | 693.19K |
| 2026-06-17 | TWD 52.20 | +1.75% | TWD 51.30 | TWD 52.90 | TWD 51.20 | 514.12K |
| 2026-06-16 | TWD 51.30 | -0.97% | TWD 52.30 | TWD 52.40 | TWD 51.30 | 440.01K |
| 2026-06-15 | TWD 51.80 | +0.58% | TWD 52.60 | TWD 52.60 | TWD 51.80 | 331.00K |
| 2026-06-12 | TWD 51.50 | +0.98% | TWD 51.40 | TWD 52.20 | TWD 51.30 | 451.10K |
| 2026-06-11 | TWD 51.00 | -1.54% | TWD 51.50 | TWD 51.50 | TWD 50.30 | 925.07K |
| 2026-06-10 | TWD 51.80 | -0.96% | TWD 53.00 | TWD 53.00 | TWD 51.40 | 615.04K |
| 2026-06-09 | TWD 52.30 | -0.38% | TWD 52.50 | TWD 53.70 | TWD 52.20 | 678.00K |
| 2026-06-08 | TWD 52.50 | -1.32% | TWD 51.20 | TWD 52.60 | TWD 50.60 | 854.00K |
| 2026-06-05 | TWD 53.20 | +0.19% | TWD 53.10 | TWD 53.70 | TWD 52.30 | 501.06K |
| 2026-06-04 | TWD 53.10 | +1.14% | TWD 52.70 | TWD 53.50 | TWD 52.30 | 624.13K |
| 2026-06-03 | TWD 52.50 | +0.38% | TWD 52.50 | TWD 52.70 | TWD 51.90 | 670.60K |
| 2026-06-02 | TWD 52.30 | -1.88% | TWD 53.30 | TWD 53.30 | TWD 51.80 | 930.19K |
| 2026-06-01 | TWD 53.30 | +2.11% | TWD 52.40 | TWD 53.80 | TWD 51.30 | 1.47M |
| 2026-05-29 | TWD 52.20 | +3.78% | TWD 50.80 | TWD 52.70 | TWD 50.70 | 1.43M |
| 2026-05-28 | TWD 50.30 | -0.98% | TWD 50.50 | TWD 51.20 | TWD 50.10 | 955.12K |
| 2026-05-27 | TWD 50.80 | -0.78% | TWD 51.80 | TWD 51.80 | TWD 50.50 | 1.07M |