Taiwan - Delayed Quote
TWD
Formosa Plastics Corporation (1301.TW)
72.50
-1.40
(-1.89%)
At close: October 30 at 1:30:14 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.20
72.80
70.30
72.50
72.50
24,951,069
Oct 29, 2026
75.30
76.10
73.80
73.90
73.90
18,907,042
Oct 28, 2026
75.60
76.10
74.30
75.40
75.40
22,730,598
Oct 27, 2026
74.90
77.00
73.80
74.40
74.40
35,840,673
Oct 23, 2026
73.80
73.80
73.80
73.80
73.80
-
Oct 22, 2026
77.90
78.00
73.50
73.80
73.80
46,515,135
Oct 21, 2026
75.50
78.20
75.50
77.00
77.00
46,416,475
Oct 20, 2026
77.50
77.80
74.40
74.90
74.90
59,158,982
Oct 19, 2026
80.00
81.00
77.30
78.20
78.20
57,009,968
Oct 16, 2026
81.00
84.30
80.50
82.10
82.10
100,589,307
Oct 15, 2026
88.90
89.40
80.20
81.70
81.70
151,566,646
Oct 14, 2026
80.80
88.90
80.40
88.90
88.90
190,309,065
Oct 13, 2026
78.00
82.60
77.30
80.90
80.90
129,215,066
Oct 12, 2026
81.50
84.00
79.30
80.70
80.70
174,197,376
Oct 8, 2026
78.00
82.40
76.60
81.30
81.30
244,219,378
Oct 7, 2026
69.00
75.40
68.90
75.40
75.40
115,902,113
Oct 6, 2026
68.50
69.00
67.50
68.60
68.60
21,476,781
Oct 5, 2026
69.30
69.60
67.80
68.50
68.50
24,766,188
Oct 2, 2026
67.00
69.60
66.80
68.30
68.30
32,848,838
Oct 1, 2026
68.20
69.20
66.30
66.80
66.80
18,925,779
Sep 30, 2026
65.50
68.40
65.40
68.10
68.10
52,385,596
Sep 29, 2026
65.00
67.70
64.60
64.60
64.60
34,794,313
Sep 24, 2026
62.70
64.70
62.00
64.10
64.10
16,324,024
Sep 23, 2026
64.80
64.90
62.90
63.10
63.10
18,950,102
Sep 22, 2026
65.80
66.50
64.50
64.60
64.60
18,285,881
Sep 21, 2026
65.10
66.00
64.70
65.20
65.20
12,500,236
Sep 18, 2026
65.40
65.60
64.20
65.00
65.00
28,782,417
Sep 17, 2026
62.80
64.70
62.50
64.60
64.60
24,093,303
Sep 16, 2026
62.10
63.70
61.70
62.40
62.40
18,657,704
Sep 15, 2026
62.10
62.50
61.20
62.00
62.00
17,776,671
Sep 14, 2026
63.70
63.80
61.50
62.90
62.90
23,644,556
Sep 11, 2026
64.60
65.50
64.20
64.60
64.60
12,559,254
Sep 10, 2026
66.30
66.50
64.70
65.60
65.60
21,846,189
Sep 9, 2026
64.90
67.40
64.60
66.70
66.70
26,758,834
Sep 8, 2026
67.40
67.40
64.70
65.10
65.10
27,992,045
Sep 7, 2026
67.00
68.90
66.20
66.60
66.60
29,251,657
Sep 4, 2026
66.50
66.90
64.10
66.00
66.00
26,744,737
Sep 3, 2026
67.00
71.20
65.70
65.70
65.70
52,064,669
Sep 2, 2026
69.00
70.60
65.50
66.80
66.80
53,159,842
Sep 1, 2026
66.40
69.00
65.80
67.80
67.80
68,939,982
Aug 31, 2026
61.90
66.20
61.90
66.20
66.20
62,867,727
Aug 28, 2026
63.20
64.80
62.10
62.70
62.70
33,472,886
Aug 27, 2026
60.50
64.40
60.20
63.10
63.10
49,947,267
Aug 26, 2026
58.50
61.20
58.00
60.10
60.10
35,347,422
Aug 25, 2026
56.70
58.50
56.20
57.80
57.80
18,888,309
Aug 24, 2026
59.00
59.30
55.90
57.00
57.00
41,541,763
Aug 21, 2026
57.80
59.50
57.80
59.40
59.40
20,068,936
Aug 20, 2026
57.50
58.90
57.40
57.80
57.80
13,587,007
Aug 19, 2026
58.30
58.40
56.80
56.80
56.80
23,499,240
Aug 18, 2026
59.20
60.30
58.70
58.90
58.90
20,484,481
Aug 17, 2026
61.00
61.80
59.10
59.10
59.10
30,589,820
Aug 14, 2026
58.00
60.60
57.60
60.00
60.00
53,145,302
Aug 13, 2026
57.90
59.80
57.50
57.50
57.50
32,944,383
Aug 12, 2026
55.70
56.50
55.60
56.20
56.20
14,624,311
Aug 11, 2026
55.60
55.90
54.30
55.60
55.60
16,944,217
Aug 10, 2026
56.20
56.60
55.00
55.60
55.60
14,260,137
Aug 7, 2026
55.80
57.20
55.40
55.80
55.80
24,552,159
Aug 6, 2026
55.60
55.90
54.70
55.10
55.10
12,688,900
Aug 5, 2026
55.80
57.20
55.30
56.00
56.00
20,912,647
Aug 4, 2026
53.10
55.70
52.90
55.30
55.30
23,087,275
Aug 3, 2026
54.60
55.30
53.70
53.80
53.80
25,907,525
Jul 31, 2026
57.00
57.80
54.40
55.00
55.00
48,892,511
Jul 30, 2026
55.60
56.10
53.50
54.00
54.00
38,264,844
Jul 29, 2026
57.70
58.10
54.20
56.20
56.20
44,956,932
Jul 28, 2026
59.90
59.90
57.20
57.50
57.50
42,504,179
Jul 27, 2026
62.30
62.50
59.80
61.70
61.70
37,903,050
Jul 24, 2026
66.50
67.00
62.10
62.70
62.70
63,321,479
Jul 23, 2026
64.80
69.80
64.70
66.20
66.20
162,708,782
Jul 22, 2026
63.10
66.50
63.10
63.50
63.50
61,149,326
Jul 21, 2026
61.30
63.70
60.60
63.00
63.00
60,201,466
Jul 20, 2026
63.70
63.70
60.00
60.60
60.60
46,215,147
Jul 17, 2026
65.00
65.90
62.00
62.80
62.80
73,121,290
Jul 16, 2026
66.80
68.60
65.00
65.60
65.60
121,935,483
Jul 15, 2026
64.00
66.40
63.00
65.70
65.70
146,165,982
Jul 14, 2026
61.50
63.60
59.40
63.60
63.60
139,949,121
Jul 13, 2026
56.00
60.20
56.00
60.20
60.20
51,739,697
Jul 9, 2026
58.40
58.40
54.70
54.80
54.80
56,238,107
Jul 8, 2026
57.00
58.50
56.50
58.00
58.00
44,452,791
Jul 7, 2026
60.10
60.20
57.00
57.30
57.30
47,496,993
Jul 6, 2026
63.20
63.30
60.00
60.40
60.40
75,461,606
Jul 3, 2026
60.60
64.00
59.00
62.10
62.10
189,353,771
Jul 2, 2026
53.20
59.70
52.80
59.70
59.70
112,132,737
Jul 1, 2026
54.90
55.40
52.80
54.30
54.30
44,671,443
Jun 30, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
53.50
55.00
53.00
54.50
54.50
36,311,157
Jun 29, 2026
52.70
53.50
52.10
53.20
52.70
21,545,120
Jun 26, 2026
57.50
57.50
52.20
52.20
51.71
62,110,469
Jun 25, 2026
55.00
59.80
54.30
58.00
57.45
145,989,912
Jun 24, 2026
49.10
54.50
48.15
54.50
53.99
78,711,420
Jun 23, 2026
52.80
53.20
49.25
49.55
49.08
35,897,966
Jun 22, 2026
52.70
53.50
51.70
52.40
51.91
51,528,306
Jun 18, 2026
48.40
51.80
48.40
51.70
51.21
188,065,545
Jun 17, 2026
46.70
48.00
46.35
47.95
47.50
18,564,168
Jun 16, 2026
47.30
48.65
46.65
46.75
46.31
25,959,539
Jun 15, 2026
45.80
47.35
45.45
47.25
46.81
36,007,074
Jun 12, 2026
44.55
45.45
44.55
45.25
44.82
21,404,748
Jun 11, 2026
44.40
44.85
43.10
43.80
43.39
30,303,951
Jun 10, 2026
45.30
45.50
44.40
44.40
43.98
31,995,639
Jun 9, 2026
45.50
45.95
45.15
45.55
45.12
24,690,481
Jun 8, 2026
45.50
46.10
45.15
45.85
45.42
32,543,971
Jun 5, 2026
51.00
51.00
48.60
48.90
48.44
27,113,652
Jun 4, 2026
52.00
53.10
50.60
50.80
50.32
50,271,050
Jun 3, 2026
51.40
53.40
50.70
52.00
51.51
49,641,367
Jun 2, 2026
49.75
51.10
49.15
50.90
50.42
51,940,132
Jun 1, 2026
47.90
50.30
46.40
50.00
49.53
65,520,183
May 29, 2026
45.45
47.90
45.45
47.45
47.00
45,600,737
May 28, 2026
45.80
45.85
44.80
45.05
44.63
16,712,131
May 27, 2026
44.95
46.10
44.90
45.45
45.02
21,602,376
May 26, 2026
44.70
45.70
44.20
44.75
44.33
21,964,926
May 25, 2026
45.45
45.50
44.20
44.80
44.38
21,242,482
May 22, 2026
45.85
45.95
45.20
45.25
44.82
12,192,417
May 21, 2026
45.75
46.30
45.35
45.75
45.32
14,563,232
May 20, 2026
45.95
46.10
45.00
45.40
44.97
18,767,752
May 19, 2026
46.20
46.70
45.90
45.95
45.52
12,389,007
May 18, 2026
45.70
46.20
45.50
45.90
45.47
11,927,356
May 15, 2026
46.20
46.50
45.35
45.70
45.27
17,001,006
May 14, 2026
46.85
47.10
46.00
46.10
45.67
18,320,813
May 13, 2026
47.65
47.70
46.85
46.90
46.46
15,603,122
May 12, 2026
49.55
49.55
47.60
47.65
47.20
25,676,256
May 11, 2026
48.00
51.00
47.95
49.25
48.79
18,657,955
May 8, 2026
51.00
51.30
48.15
48.55
48.09
38,163,997
May 7, 2026
50.70
50.80
49.35
49.55
49.08
27,459,450
May 6, 2026
51.80
52.00
50.60
50.70
50.22
20,648,556
May 5, 2026
50.80
51.90
50.50
51.30
50.82
17,120,574
May 4, 2026
51.80
52.20
50.80
50.80
50.32
12,652,936
Apr 30, 2026
51.20
52.10
50.60
51.50
51.02
20,595,698
Apr 29, 2026
51.70
52.40
51.00
51.00
50.52
19,975,676
Apr 28, 2026
50.50
52.20
50.50
51.10
50.62
17,495,122
Apr 27, 2026
49.70
51.10
49.45
50.30
49.83
16,059,635
Apr 24, 2026
51.00
51.30
49.20
50.20
49.73
25,838,310
Apr 23, 2026
51.90
52.10
49.85
51.00
50.52
28,700,439
Apr 22, 2026
52.00
52.50
51.20
51.90
51.41
15,142,188
Apr 21, 2026
52.70
53.00
51.60
51.80
51.31
20,994,130
Apr 20, 2026
54.00
54.50
51.90
52.60
52.11
22,114,986
Apr 17, 2026
54.80
56.30
52.80
53.40
52.90
34,122,434
Apr 16, 2026
53.00
54.50
51.70
54.50
53.99
40,305,153
Apr 15, 2026
54.30
54.40
51.90
52.30
51.81
45,672,581
Apr 14, 2026
51.20
55.50
50.60
54.30
53.79
112,897,938
Apr 13, 2026
47.50
51.60
47.15
51.40
50.92
89,341,438
Apr 10, 2026
47.90
47.90
46.40
46.95
46.51
15,631,075
Apr 9, 2026
47.10
47.95
46.80
47.40
46.95
21,025,076
Apr 8, 2026
47.20
47.25
46.05
47.20
46.76
29,665,051
Apr 7, 2026
46.60
48.40
46.35
47.50
47.05
30,370,993
Apr 2, 2026
46.60
46.85
45.75
45.90
45.47
17,233,360
Apr 1, 2026
46.50
47.20
46.20
46.65
46.21
21,805,146
Mar 31, 2026
48.30
48.80
45.50
45.90
45.47
45,083,426
Mar 30, 2026
46.60
49.30
46.50
48.25
47.80
58,985,551
Mar 27, 2026
48.00
48.15
46.75
46.90
46.46
19,650,252
Mar 26, 2026
46.00
48.75
46.00
47.45
47.00
39,713,774
Mar 25, 2026
45.95
46.40
45.00
45.65
45.22
16,668,883
Mar 24, 2026
45.35
45.65
44.65
45.05
44.63
15,330,808
Mar 23, 2026
47.25
48.00
44.75
44.75
44.33
47,182,243
Mar 20, 2026
49.00
49.70
47.35
47.60
47.15
43,312,732
Mar 19, 2026
47.95
50.50
46.90
48.60
48.14
66,611,958
Mar 18, 2026
46.70
47.85
46.65
47.30
46.86
30,486,133
Mar 17, 2026
47.05
47.65
46.40
46.45
46.01
23,413,055
Mar 16, 2026
46.10
47.40
45.85
46.85
46.41
36,589,871
Mar 13, 2026
45.20
46.60
45.10
45.50
45.07
26,397,657
Mar 12, 2026
47.70
48.00
45.05
46.25
45.82
45,918,551
Mar 11, 2026
47.00
47.30
46.00
47.15
46.71
22,500,244
Mar 10, 2026
47.20
48.30
46.20
46.50
46.06
42,654,840
Mar 9, 2026
53.40
54.80
46.10
47.35
46.90
151,359,438
Mar 6, 2026
46.75
50.30
46.75
50.20
49.73
38,588,191
Mar 5, 2026
48.40
48.40
46.30
47.40
46.95
30,729,842
Mar 4, 2026
49.25
49.95
46.70
46.95
46.51
39,003,862
Mar 3, 2026
51.00
52.50
49.30
49.95
49.48
37,291,767
Mar 2, 2026
53.70
54.50
50.60
50.70
50.22
87,362,057
Feb 26, 2026
53.00
53.20
50.90
51.60
51.12
68,478,784
Feb 25, 2026
49.25
53.40
49.00
53.40
52.90
105,201,859
Feb 24, 2026
47.65
48.95
46.90
48.60
48.14
33,916,823
Feb 23, 2026
47.10
47.40
46.40
47.05
46.61
25,724,076
Feb 11, 2026
45.55
46.90
45.40
46.50
46.06
22,588,689
Feb 10, 2026
46.90
46.95
45.00
45.40
44.97
22,621,808
Feb 9, 2026
46.20
47.40
45.65
46.65
46.21
27,488,086
Feb 6, 2026
46.95
47.55
45.30
45.75
45.32
37,334,688
Feb 5, 2026
47.20
47.95
46.80
47.20
46.76
25,503,022
Feb 4, 2026
44.95
47.45
44.85
46.85
46.41
27,336,111
Feb 3, 2026
45.00
45.85
44.70
44.95
44.53
27,649,813
Feb 2, 2026
46.55
46.90
43.70
44.30
43.88
47,071,195
Jan 30, 2026
49.60
50.10
47.15
47.30
46.86
48,473,195
Jan 29, 2026
51.70
52.40
49.10
49.30
48.84
65,221,018
Jan 28, 2026
51.30
52.80
50.50
51.30
50.82
94,528,372
Jan 27, 2026
51.20
52.10
48.85
51.00
50.52
190,828,298
Jan 26, 2026
44.90
48.80
44.85
48.80
48.34
88,903,464
Jan 23, 2026
43.80
45.00
43.50
44.40
43.98
46,030,319
Jan 22, 2026
42.30
43.70
42.25
43.60
43.19
35,959,685
Jan 21, 2026
42.00
42.70
41.60
41.85
41.46
16,086,196
Jan 20, 2026
43.00
43.60
42.25
42.40
42.00
25,769,422
Jan 19, 2026
43.00
43.95
42.35
43.70
43.29
34,107,182
Jan 16, 2026
42.90
43.40
42.60
43.00
42.60
42,626,066
Jan 15, 2026
40.95
42.80
40.90
42.60
42.20
57,631,904
Jan 14, 2026
40.20
41.15
40.05
41.05
40.66
24,449,573
Jan 13, 2026
40.75
40.80
39.65
40.20
39.82
41,156,243
Jan 12, 2026
41.85
42.45
40.95
41.50
41.11
26,761,436
Jan 9, 2026
42.55
43.70
40.50
41.00
40.61
48,130,373
Jan 8, 2026
41.40
43.50
41.30
41.70
41.31
64,787,162
Jan 7, 2026
38.55
41.10
38.55
40.65
40.27
53,686,914
Jan 6, 2026
38.00
38.80
38.00
38.20
37.84
18,526,842
Jan 5, 2026
38.45
38.65
37.90
38.00
37.64
16,596,635
Jan 2, 2026
39.30
39.30
38.20
38.45
38.09
20,186,529
Dec 31, 2025
39.20
39.40
38.80
39.00
38.63
10,541,113
Dec 30, 2025
39.60
39.65
38.70
39.10
38.73
15,851,514
Dec 29, 2025
39.85
40.35
39.40
39.50
39.13
14,551,550
Dec 26, 2025
40.05
40.05
39.65
39.75
39.38
5,276,149
Dec 24, 2025
40.35
40.45
39.70
39.75
39.38
9,200,149
Dec 23, 2025
40.30
40.50
39.65
40.10
39.72
9,373,883
Dec 22, 2025
40.20
40.55
40.10
40.15
39.77
8,313,591
Dec 19, 2025
40.00
40.25
39.80
40.00
39.62
9,987,990
Dec 18, 2025
40.35
40.65
39.65
39.65
39.28
12,537,245
Dec 17, 2025
40.80
41.15
39.70
39.90
39.53
16,852,246
Dec 16, 2025
40.75
41.15
40.10
40.15
39.77
16,754,621
Dec 15, 2025
39.75
41.40
39.55
40.90
40.52
23,121,033
Dec 12, 2025
40.25
40.40
39.70
39.90
39.53
14,038,789
Dec 11, 2025
40.00
40.20
39.45
39.85
39.48
14,728,322
Dec 10, 2025
40.30
40.60
39.80
39.80
39.43
15,903,142
Dec 9, 2025
41.45
41.50
40.25
40.30
39.92
25,941,604
Dec 8, 2025
42.15
42.30
41.50
41.90
41.51
11,637,777
Dec 5, 2025
42.60
42.60
41.60
42.15
41.75
17,821,176
Dec 4, 2025
44.50
44.80
42.25
42.80
42.40
32,683,731
Dec 3, 2025
43.80
44.60
43.05
43.85
43.44
42,925,203
Dec 2, 2025
42.20
44.40
42.05
43.45
43.04
45,595,117
Dec 1, 2025
41.65
42.60
41.65
41.90
41.51
22,925,888
Nov 28, 2025
41.60
42.25
41.15
41.65
41.26
22,444,793
Nov 27, 2025
39.45
41.75
39.45
41.55
41.16
29,781,864
Nov 26, 2025
39.05
39.70
38.90
39.50
39.13
12,774,080
Nov 25, 2025
41.00
41.00
38.40
38.90
38.53
30,094,624
Nov 24, 2025
40.35
40.85
39.60
40.50
40.12
18,749,000
Nov 21, 2025
40.60
41.15
39.80
40.00
39.62
20,451,407
Nov 20, 2025
40.85
42.25
40.40
41.30
40.91
22,570,110
Nov 19, 2025
41.00
41.25
40.05
40.05
39.67
31,721,098
Nov 18, 2025
42.70
43.10
41.30
41.50
41.11
37,711,396
Nov 17, 2025
42.50
43.95
42.00
43.10
42.69
41,898,180
Nov 14, 2025
42.00
43.10
41.60
42.55
42.15
38,821,497
Nov 13, 2025
41.40
44.10
41.10
42.65
42.25
87,350,192
Nov 12, 2025
40.20
41.90
39.60
41.35
40.96
55,564,352
Nov 11, 2025
39.25
41.00
39.05
39.90
39.53
41,932,308
Nov 10, 2025
38.60
39.25
38.00
39.00
38.63
16,496,751
Nov 7, 2025
37.35
39.10
37.10
38.60
38.24
25,303,848
Nov 6, 2025
36.95
37.55
36.70
37.35
37.00
17,318,508
Nov 5, 2025
37.40
37.45
36.50
36.85
36.50
32,496,357
Nov 4, 2025
38.05
38.50
37.60
37.65
37.30
15,317,545
Nov 3, 2025
38.10
38.35
37.65
37.70
37.35
14,300,610
Oct 31, 2025
39.30
39.30
38.05
38.10
37.74
19,164,572
Oct 30, 2025
39.50
39.65
38.70
39.20
38.83
10,877,558
