Formosa Petrochemical Corp 6505
TWSE · Taiwan · Energy Minerals
TWD 100.00+5.80 (+6.16%)
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 94.20 | -3.19% | TWD 97.50 | TWD 98.70 | TWD 92.80 | 27.10M |
| 2026-09-30 | TWD 97.30 | +3.18% | TWD 94.00 | TWD 98.60 | TWD 93.00 | 37.62M |
| 2026-09-29 | TWD 94.30 | +8.14% | TWD 90.00 | TWD 95.50 | TWD 89.90 | 40.26M |
| 2026-09-24 | TWD 87.20 | -0.11% | TWD 88.00 | TWD 88.70 | TWD 87.00 | 10.73M |
| 2026-09-23 | TWD 87.30 | +0.11% | TWD 87.90 | TWD 88.50 | TWD 86.50 | 12.72M |
| 2026-09-22 | TWD 87.20 | -1.47% | TWD 88.30 | TWD 89.30 | TWD 86.30 | 16.41M |
| 2026-09-21 | TWD 88.50 | +2.31% | TWD 87.00 | TWD 89.80 | TWD 86.10 | 15.12M |
| 2026-09-18 | TWD 86.50 | +0.35% | TWD 85.20 | TWD 86.50 | TWD 84.10 | 22.09M |
| 2026-09-17 | TWD 86.20 | +7.08% | TWD 81.10 | TWD 87.40 | TWD 80.60 | 35.97M |
| 2026-09-16 | TWD 80.50 | -2.90% | TWD 83.40 | TWD 85.00 | TWD 80.20 | 23.99M |
| 2026-09-15 | TWD 82.90 | +0.12% | TWD 81.40 | TWD 83.10 | TWD 80.00 | 17.49M |
| 2026-09-14 | TWD 82.80 | -0.96% | TWD 84.60 | TWD 84.90 | TWD 80.40 | 25.97M |
| 2026-09-11 | TWD 83.60 | -3.02% | TWD 90.00 | TWD 90.60 | TWD 83.50 | 54.75M |
| 2026-09-10 | TWD 86.20 | -1.49% | TWD 87.50 | TWD 87.50 | TWD 82.80 | 42.89M |
| 2026-09-09 | TWD 87.50 | +9.92% | TWD 80.60 | TWD 87.50 | TWD 80.00 | 45.38M |
| 2026-09-08 | TWD 79.60 | -0.13% | TWD 80.10 | TWD 80.50 | TWD 78.30 | 11.27M |
| 2026-09-07 | TWD 79.70 | +2.05% | TWD 79.50 | TWD 83.10 | TWD 78.80 | 21.04M |
| 2026-09-04 | TWD 78.10 | +2.09% | TWD 76.60 | TWD 78.20 | TWD 75.40 | 14.87M |
| 2026-09-03 | TWD 76.50 | -2.80% | TWD 78.10 | TWD 79.90 | TWD 76.10 | 27.42M |
| 2026-09-02 | TWD 78.70 | +2.61% | TWD 80.40 | TWD 80.50 | TWD 76.70 | 42.59M |
| 2026-09-01 | TWD 76.70 | +4.35% | TWD 73.70 | TWD 77.60 | TWD 73.30 | 30.13M |
| 2026-08-31 | TWD 73.50 | +2.94% | TWD 71.90 | TWD 73.90 | TWD 71.10 | 17.08M |
| 2026-08-28 | TWD 71.40 | -1.79% | TWD 72.80 | TWD 74.00 | TWD 71.40 | 10.00M |
| 2026-08-27 | TWD 72.70 | +3.27% | TWD 70.50 | TWD 74.30 | TWD 70.20 | 18.32M |
| 2026-08-26 | TWD 70.40 | -0.85% | TWD 70.20 | TWD 70.80 | TWD 69.20 | 14.74M |
| 2026-08-25 | TWD 71.00 | +1.57% | TWD 69.60 | TWD 71.40 | TWD 68.70 | 10.85M |
| 2026-08-24 | TWD 69.90 | -7.78% | TWD 75.20 | TWD 75.20 | TWD 68.60 | 39.04M |
| 2026-08-21 | TWD 75.80 | +3.84% | TWD 72.90 | TWD 76.50 | TWD 72.50 | 20.28M |
| 2026-08-20 | TWD 73.00 | +3.99% | TWD 71.50 | TWD 74.60 | TWD 71.50 | 21.18M |
| 2026-08-19 | TWD 70.20 | -2.50% | TWD 73.00 | TWD 73.00 | TWD 70.10 | 20.63M |
| 2026-08-18 | TWD 72.00 | +1.27% | TWD 71.30 | TWD 76.20 | TWD 71.30 | 38.84M |
| 2026-08-17 | TWD 71.10 | +0.28% | TWD 71.10 | TWD 74.20 | TWD 70.10 | 19.75M |
| 2026-08-14 | TWD 70.90 | +1.58% | TWD 70.00 | TWD 71.60 | TWD 69.80 | 12.85M |
| 2026-08-13 | TWD 69.80 | -0.57% | TWD 70.60 | TWD 71.10 | TWD 69.60 | 11.69M |
| 2026-08-12 | TWD 70.20 | -1.27% | TWD 71.80 | TWD 72.90 | TWD 70.20 | 15.02M |
| 2026-08-11 | TWD 71.10 | +3.04% | TWD 70.40 | TWD 71.60 | TWD 68.00 | 24.60M |
| 2026-08-10 | TWD 69.00 | -2.82% | TWD 70.00 | TWD 70.70 | TWD 67.20 | 25.87M |
| 2026-08-07 | TWD 71.00 | +5.81% | TWD 70.10 | TWD 73.00 | TWD 68.80 | 41.39M |
| 2026-08-06 | TWD 67.10 | -0.74% | TWD 66.80 | TWD 67.40 | TWD 66.20 | 13.72M |
| 2026-08-05 | TWD 67.60 | -0.88% | TWD 67.60 | TWD 68.40 | TWD 66.70 | 20.30M |
| 2026-08-04 | TWD 68.20 | +0.74% | TWD 65.60 | TWD 68.80 | TWD 65.40 | 19.94M |
| 2026-08-03 | TWD 67.70 | -4.38% | TWD 71.40 | TWD 71.40 | TWD 67.20 | 30.39M |
| 2026-07-31 | TWD 70.80 | -1.12% | TWD 74.10 | TWD 76.00 | TWD 70.30 | 68.41M |
| 2026-07-30 | TWD 71.60 | -4.28% | TWD 77.00 | TWD 78.00 | TWD 71.00 | 38.83M |
| 2026-07-29 | TWD 74.80 | +0.27% | TWD 76.30 | TWD 77.10 | TWD 72.00 | 48.11M |
| 2026-07-28 | TWD 74.60 | -4.24% | TWD 74.00 | TWD 75.90 | TWD 73.00 | 29.92M |
| 2026-07-27 | TWD 77.90 | -9.21% | TWD 81.70 | TWD 82.90 | TWD 77.30 | 39.98M |
| 2026-07-24 | TWD 85.80 | -7.94% | TWD 97.60 | TWD 97.90 | TWD 84.70 | 121.42M |
| 2026-07-23 | TWD 93.20 | +9.52% | TWD 87.90 | TWD 93.60 | TWD 86.60 | 95.39M |
| 2026-07-22 | TWD 85.10 | -0.35% | TWD 87.40 | TWD 92.80 | TWD 84.10 | 120.76M |
| 2026-07-21 | TWD 85.40 | +9.91% | TWD 80.00 | TWD 85.40 | TWD 79.70 | 49.02M |
| 2026-07-20 | TWD 77.70 | -4.43% | TWD 84.00 | TWD 84.30 | TWD 75.80 | 96.43M |
| 2026-07-17 | TWD 81.30 | +1.63% | TWD 79.60 | TWD 84.00 | TWD 78.20 | 165.24M |
| 2026-07-16 | TWD 80.00 | +9.89% | TWD 74.50 | TWD 80.00 | TWD 73.20 | 101.06M |
| 2026-07-15 | TWD 72.80 | +9.97% | TWD 66.60 | TWD 72.80 | TWD 66.10 | 58.13M |
| 2026-07-14 | TWD 66.20 | +4.91% | TWD 64.80 | TWD 67.20 | TWD 63.30 | 49.42M |
| 2026-07-13 | TWD 63.10 | +7.31% | TWD 60.50 | TWD 64.40 | TWD 60.50 | 33.18M |
| 2026-07-10 | TWD 58.80 | 0.00% | TWD 58.80 | TWD 58.80 | TWD 58.80 | 0 |
| 2026-07-09 | TWD 58.80 | -1.01% | TWD 60.20 | TWD 60.20 | TWD 57.10 | 9.76M |
| 2026-07-08 | TWD 59.40 | +2.41% | TWD 58.70 | TWD 60.40 | TWD 58.60 | 13.16M |
| 2026-07-07 | TWD 58.00 | -2.52% | TWD 59.60 | TWD 59.80 | TWD 57.70 | 11.38M |
| 2026-07-06 | TWD 59.50 | +1.02% | TWD 59.50 | TWD 61.40 | TWD 58.20 | 18.49M |
| 2026-07-03 | TWD 58.90 | +2.26% | TWD 57.90 | TWD 60.70 | TWD 57.10 | 41.91M |
| 2026-07-02 | TWD 57.60 | +7.46% | TWD 53.90 | TWD 57.60 | TWD 53.40 | 24.13M |
| 2026-07-01 | TWD 53.60 | -2.72% | TWD 55.50 | TWD 55.60 | TWD 53.30 | 8.00M |
| 2026-06-30 | TWD 55.10 | -0.36% | TWD 55.70 | TWD 56.30 | TWD 54.30 | 7.04M |
| 2026-06-29 | TWD 55.30 | +3.36% | TWD 54.40 | TWD 55.30 | TWD 53.40 | 7.66M |
| 2026-06-26 | TWD 53.50 | -4.29% | TWD 55.20 | TWD 55.50 | TWD 53.00 | 11.99M |
| 2026-06-25 | TWD 55.90 | +1.27% | TWD 55.00 | TWD 56.70 | TWD 54.60 | 19.54M |
| 2026-06-24 | TWD 55.20 | +5.95% | TWD 52.10 | TWD 55.30 | TWD 51.00 | 14.90M |
| 2026-06-23 | TWD 52.10 | -3.52% | TWD 53.50 | TWD 53.50 | TWD 52.00 | 6.99M |
| 2026-06-22 | TWD 54.00 | +0.93% | TWD 54.50 | TWD 54.70 | TWD 53.30 | 7.86M |
| 2026-06-18 | TWD 53.50 | +1.71% | TWD 52.60 | TWD 55.30 | TWD 52.50 | 13.94M |
| 2026-06-17 | TWD 52.60 | -0.19% | TWD 52.00 | TWD 53.00 | TWD 51.60 | 6.66M |
| 2026-06-16 | TWD 52.70 | -1.13% | TWD 53.70 | TWD 54.30 | TWD 52.60 | 6.71M |
| 2026-06-15 | TWD 53.30 | +0.95% | TWD 53.50 | TWD 53.60 | TWD 52.50 | 6.56M |
| 2026-06-12 | TWD 52.80 | +2.72% | TWD 51.50 | TWD 53.00 | TWD 51.40 | 5.68M |
| 2026-06-11 | TWD 51.40 | +0.78% | TWD 51.50 | TWD 51.90 | TWD 50.30 | 7.56M |
| 2026-06-10 | TWD 51.00 | -2.67% | TWD 52.00 | TWD 52.20 | TWD 50.70 | 9.59M |
| 2026-06-09 | TWD 52.40 | -0.38% | TWD 52.10 | TWD 52.80 | TWD 51.70 | 9.17M |
| 2026-06-08 | TWD 52.60 | -4.88% | TWD 52.80 | TWD 53.50 | TWD 51.90 | 8.39M |
| 2026-06-05 | TWD 55.30 | -3.83% | TWD 57.50 | TWD 57.70 | TWD 55.00 | 10.92M |
| 2026-06-04 | TWD 57.50 | +2.86% | TWD 56.50 | TWD 58.10 | TWD 55.70 | 16.21M |
| 2026-06-03 | TWD 55.90 | +2.57% | TWD 54.80 | TWD 56.50 | TWD 53.90 | 15.93M |
| 2026-06-02 | TWD 54.50 | +2.25% | TWD 53.40 | TWD 54.70 | TWD 52.90 | 12.59M |
| 2026-06-01 | TWD 53.30 | +3.70% | TWD 51.60 | TWD 53.80 | TWD 50.70 | 11.36M |
| 2026-05-29 | TWD 51.40 | +3.01% | TWD 49.95 | TWD 51.50 | TWD 49.95 | 9.93M |
| 2026-05-28 | TWD 49.90 | -0.40% | TWD 50.50 | TWD 50.50 | TWD 49.15 | 9.12M |
| 2026-05-27 | TWD 50.10 | +1.62% | TWD 49.80 | TWD 50.30 | TWD 49.60 | 8.14M |
| 2026-05-26 | TWD 49.30 | -0.40% | TWD 49.50 | TWD 50.20 | TWD 49.10 | 7.83M |