Taiwan - Delayed Quote
TWD
Formosa Chemicals & Fibre Corporation (1326.TW)
72.50
-1.90
(-2.55%)
At close: October 30 at 1:30:13 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
73.00
73.20
70.60
72.50
72.50
18,502,358
Oct 29, 2026
75.30
76.10
74.10
74.40
74.40
12,980,282
Oct 28, 2026
76.10
77.00
74.50
75.50
75.50
18,795,097
Oct 27, 2026
74.60
77.70
73.70
74.40
74.40
36,932,388
Oct 23, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 22, 2026
77.20
77.40
73.00
73.00
73.00
24,691,079
Oct 21, 2026
75.10
77.60
74.80
76.20
76.20
28,765,300
Oct 20, 2026
75.00
76.30
73.20
73.80
73.80
27,910,898
Oct 19, 2026
77.50
77.90
75.20
75.50
75.50
32,146,758
Oct 16, 2026
76.50
79.00
75.50
78.70
78.70
50,479,679
Oct 15, 2026
85.60
86.10
77.00
77.00
77.00
85,861,307
Oct 14, 2026
78.20
85.50
78.00
85.50
85.50
102,833,327
Oct 13, 2026
75.00
78.70
74.00
77.80
77.80
53,174,253
Oct 12, 2026
76.90
78.50
75.70
76.80
76.80
39,739,921
Oct 8, 2026
76.30
79.10
75.50
77.60
77.60
81,901,882
Oct 7, 2026
72.50
77.10
72.30
75.80
75.80
60,916,164
Oct 6, 2026
72.20
73.40
70.80
73.00
73.00
27,755,051
Oct 5, 2026
71.70
73.00
70.90
71.60
71.60
26,908,527
Oct 2, 2026
68.80
72.60
68.20
71.70
71.70
56,300,848
Oct 1, 2026
69.40
70.90
67.50
67.70
67.70
18,523,099
Sep 30, 2026
68.30
70.50
67.60
69.70
69.70
32,751,051
Sep 29, 2026
67.10
71.40
67.10
67.50
67.50
25,456,233
Sep 24, 2026
65.00
67.20
63.80
67.00
67.00
18,615,460
Sep 23, 2026
67.00
67.20
65.10
65.40
65.40
15,617,058
Sep 22, 2026
68.40
69.20
66.50
66.50
66.50
19,848,108
Sep 21, 2026
68.30
69.00
67.60
67.80
67.80
9,868,337
Sep 18, 2026
69.10
69.20
67.10
68.10
68.10
24,246,105
Sep 17, 2026
66.30
68.70
66.10
68.60
68.60
21,953,125
Sep 16, 2026
66.10
67.70
65.40
65.80
65.80
15,780,367
Sep 15, 2026
66.60
66.80
64.90
65.80
65.80
23,597,577
Sep 14, 2026
70.50
70.50
66.20
67.60
67.60
27,691,528
Sep 11, 2026
70.40
71.80
69.80
70.20
70.20
18,451,753
Sep 10, 2026
72.00
72.70
70.30
71.30
71.30
22,177,850
Sep 9, 2026
70.90
73.50
70.20
71.80
71.80
37,052,606
Sep 8, 2026
72.60
72.60
70.10
70.60
70.60
23,965,797
Sep 7, 2026
70.20
75.10
69.90
71.90
71.90
57,545,072
Sep 4, 2026
70.00
70.80
67.40
69.80
69.80
41,061,647
Sep 3, 2026
72.10
78.20
69.30
69.70
69.70
81,979,796
Sep 2, 2026
74.50
74.70
70.50
72.80
72.80
62,074,296
Sep 1, 2026
69.30
74.90
67.30
74.30
74.30
118,268,048
Aug 31, 2026
62.00
68.30
61.90
68.30
68.30
70,588,898
Aug 28, 2026
63.50
64.20
62.00
62.10
62.10
23,642,577
Aug 27, 2026
61.00
64.20
60.10
63.20
63.20
37,816,910
Aug 26, 2026
57.90
60.90
57.70
60.30
60.30
28,078,732
Aug 25, 2026
56.50
58.30
56.10
58.00
58.00
10,442,649
Aug 24, 2026
59.90
60.50
56.30
57.10
57.10
33,104,866
Aug 21, 2026
59.00
60.30
58.20
60.10
60.10
19,345,426
Aug 20, 2026
57.30
60.10
57.30
58.40
58.40
23,565,189
Aug 19, 2026
59.10
59.30
56.60
56.70
56.70
26,729,862
Aug 18, 2026
59.00
61.40
59.00
59.40
59.40
25,149,383
Aug 17, 2026
60.40
61.70
59.10
59.30
59.30
18,893,246
Aug 14, 2026
60.10
61.50
59.00
60.50
60.50
26,537,532
Aug 13, 2026
60.30
61.10
59.00
59.50
59.50
21,240,558
Aug 12, 2026
58.70
60.00
58.70
59.60
59.60
20,041,890
Aug 11, 2026
58.60
58.90
56.80
58.20
58.20
19,837,063
Aug 10, 2026
59.70
59.70
57.60
58.80
58.80
18,797,556
Aug 7, 2026
59.30
60.50
58.10
58.90
58.90
25,576,229
Aug 6, 2026
58.20
59.10
57.70
58.10
58.10
13,431,956
Aug 5, 2026
59.40
61.00
58.40
58.60
58.60
25,011,319
Aug 4, 2026
55.50
59.30
55.50
58.20
58.20
28,578,019
Aug 3, 2026
56.60
57.30
55.60
56.30
56.30
28,710,391
Jul 31, 2026
60.00
61.30
56.70
57.40
57.40
46,958,770
Jul 30, 2026
59.50
59.80
55.80
56.40
56.40
44,177,598
Jul 29, 2026
61.40
62.00
56.60
58.50
58.50
50,378,661
Jul 28, 2026
61.80
62.80
60.70
60.90
60.90
39,546,541
Jul 27, 2026
65.90
67.40
62.60
65.00
65.00
50,459,622
Jul 24, 2026
72.00
72.60
66.80
67.50
67.50
79,621,590
Jul 23, 2026
71.70
77.60
70.80
71.70
71.70
159,535,918
Jul 22, 2026
68.80
73.50
68.30
70.60
70.60
93,561,646
Jul 21, 2026
65.00
70.40
64.80
68.60
68.60
74,507,842
Jul 20, 2026
67.20
67.40
63.70
64.20
64.20
52,173,066
Jul 17, 2026
67.50
70.50
65.40
66.10
66.10
81,303,931
Jul 16, 2026
71.00
73.00
68.40
68.90
68.90
110,072,827
Jul 15, 2026
68.10
72.40
67.10
70.80
70.80
123,392,275
Jul 14, 2026
65.30
67.20
63.80
67.00
67.00
94,248,646
Jul 13, 2026
60.00
66.00
60.00
65.00
65.00
95,729,341
Jul 9, 2026
64.70
64.70
59.40
60.00
60.00
58,580,533
Jul 8, 2026
63.80
66.40
63.40
64.70
64.70
73,833,070
Jul 7, 2026
66.80
66.80
63.30
63.30
63.30
52,040,328
Jul 6, 2026
72.80
73.00
67.20
67.60
67.60
129,142,239
Jul 3, 2026
63.00
68.00
62.90
68.00
68.00
97,248,375
Jul 2, 2026
55.50
61.90
55.10
61.90
61.90
64,232,522
Jul 1, 2026
56.10
57.90
55.40
56.30
56.30
34,649,418
Jun 30, 2026
55.60
56.70
54.00
54.60
54.60
22,323,138
Jun 29, 2026
54.40
55.50
53.10
54.90
54.90
17,025,419
Jun 26, 2026
58.30
58.30
53.80
54.20
54.20
46,051,095
Jun 25, 2026
58.70
62.30
58.20
59.50
59.50
83,370,379
Jun 24, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
52.50
57.70
51.30
57.70
57.70
66,869,702
Jun 23, 2026
58.50
59.20
53.00
53.10
52.50
51,428,071
Jun 22, 2026
55.00
57.20
54.10
56.20
55.56
33,073,679
Jun 18, 2026
54.60
55.20
53.70
54.20
53.59
31,132,363
Jun 17, 2026
52.10
55.20
51.10
53.70
53.09
33,281,542
Jun 16, 2026
52.80
55.00
51.80
52.10
51.51
40,836,874
Jun 15, 2026
50.00
51.90
49.50
51.60
51.02
28,146,265
Jun 12, 2026
47.25
49.10
47.20
48.80
48.25
21,643,301
Jun 11, 2026
46.30
47.30
45.25
46.25
45.73
16,226,480
Jun 10, 2026
47.70
48.35
46.15
46.20
45.68
24,575,455
Jun 9, 2026
48.60
49.35
48.10
48.25
47.70
24,282,943
Jun 8, 2026
49.65
50.70
48.00
48.75
48.20
29,537,803
Jun 5, 2026
54.90
55.00
51.60
52.80
52.20
32,536,925
Jun 4, 2026
57.00
59.00
55.20
55.20
54.58
59,666,041
Jun 3, 2026
56.50
57.80
53.80
56.50
55.86
68,555,669
Jun 2, 2026
54.00
56.90
52.80
54.40
53.79
92,769,077
Jun 1, 2026
51.40
54.50
50.00
53.80
53.19
73,948,808
May 29, 2026
45.95
49.90
45.80
49.90
49.34
66,767,022
May 28, 2026
46.80
46.85
45.05
45.40
44.89
29,420,106
May 27, 2026
45.00
45.85
44.75
45.45
44.94
20,246,969
May 26, 2026
44.75
45.75
44.20
44.50
44.00
15,130,495
May 25, 2026
45.55
45.55
44.25
44.95
44.44
17,450,905
May 22, 2026
45.50
45.75
45.15
45.55
45.04
11,150,883
May 21, 2026
44.80
45.70
44.80
45.45
44.94
10,174,355
May 20, 2026
45.00
45.25
44.25
44.55
44.05
12,723,694
May 19, 2026
45.20
45.95
44.90
44.90
44.39
15,539,845
May 18, 2026
44.45
45.30
43.65
45.25
44.74
19,370,848
May 15, 2026
45.35
45.35
44.30
44.45
43.95
11,448,986
May 14, 2026
46.05
46.10
44.80
44.95
44.44
19,550,568
May 13, 2026
47.00
47.40
46.10
46.10
45.58
13,678,937
May 12, 2026
48.10
48.20
46.70
47.05
46.52
13,359,706
May 11, 2026
46.30
48.75
46.30
47.80
47.26
22,971,766
May 8, 2026
50.00
50.10
46.60
46.95
46.42
41,933,015
May 7, 2026
51.00
51.10
49.40
49.45
48.89
28,616,673
May 6, 2026
52.30
52.90
50.80
51.00
50.42
21,179,042
May 5, 2026
51.00
52.40
50.80
51.80
51.21
21,659,153
May 4, 2026
52.00
52.00
50.70
50.80
50.23
21,016,279
Apr 30, 2026
53.00
53.30
51.20
52.30
51.71
29,707,145
Apr 29, 2026
52.10
54.50
51.70
52.50
51.91
49,190,272
Apr 28, 2026
51.20
52.50
50.70
51.40
50.82
24,250,776
Apr 27, 2026
49.35
51.40
49.25
50.40
49.83
26,663,211
Apr 24, 2026
49.50
50.30
48.15
49.35
48.79
18,867,816
Apr 23, 2026
50.60
50.90
47.80
49.40
48.84
39,661,951
Apr 22, 2026
50.80
51.40
50.30
50.60
50.03
22,794,921
Apr 21, 2026
50.70
51.10
49.80
50.50
49.93
21,969,726
Apr 20, 2026
51.50
51.90
49.95
50.50
49.93
20,202,917
Apr 17, 2026
52.10
53.00
50.50
51.00
50.42
25,625,846
Apr 16, 2026
50.60
52.50
49.95
52.10
51.51
33,994,619
Apr 15, 2026
55.00
55.00
49.60
50.40
49.83
83,597,613
Apr 14, 2026
49.90
54.90
49.00
54.60
53.98
118,300,693
Apr 13, 2026
46.10
49.95
46.00
49.95
49.39
89,777,422
Apr 10, 2026
46.10
46.20
44.90
45.45
44.94
18,473,919
Apr 9, 2026
45.30
46.90
45.05
45.60
45.08
35,510,575
Apr 8, 2026
45.40
45.40
44.05
45.10
44.59
35,828,435
Apr 7, 2026
45.35
47.30
45.20
45.60
45.08
33,859,618
Apr 2, 2026
45.35
45.75
44.65
44.95
44.44
24,049,192
Apr 1, 2026
44.65
46.15
44.60
45.30
44.79
41,191,650
Mar 31, 2026
50.20
51.00
44.60
44.95
44.44
130,422,350
Mar 30, 2026
44.55
48.65
44.05
48.65
48.10
116,057,157
Mar 27, 2026
45.50
45.85
43.90
44.25
43.75
28,819,725
Mar 26, 2026
43.15
46.35
43.15
45.10
44.59
46,651,527
Mar 25, 2026
43.95
44.25
42.25
42.85
42.37
29,434,641
Mar 24, 2026
43.70
44.40
42.20
43.00
42.51
21,434,447
Mar 23, 2026
44.80
45.80
43.05
43.10
42.61
34,095,626
Mar 20, 2026
46.35
47.55
45.15
45.85
45.33
51,555,354
Mar 19, 2026
46.30
48.50
45.30
46.60
46.07
70,958,187
Mar 18, 2026
44.90
46.20
44.65
45.95
45.43
43,450,425
Mar 17, 2026
44.85
45.50
44.05
44.20
43.70
41,221,237
Mar 16, 2026
42.30
45.70
42.25
44.60
44.10
81,499,059
Mar 13, 2026
41.85
42.65
40.90
41.70
41.23
41,323,932
Mar 12, 2026
44.00
44.30
42.05
42.65
42.17
33,046,448
Mar 11, 2026
44.40
44.40
42.95
44.00
43.50
32,974,560
Mar 10, 2026
43.50
44.65
42.55
44.25
43.75
36,051,237
Mar 9, 2026
48.30
49.15
41.85
43.05
42.56
104,877,204
Mar 6, 2026
43.30
46.00
43.30
46.00
45.48
46,387,339
Mar 5, 2026
45.20
45.45
43.00
43.90
43.40
35,291,858
Mar 4, 2026
46.00
46.45
43.40
43.55
43.06
48,741,300
Mar 3, 2026
48.00
49.90
46.05
46.90
46.37
58,148,280
Mar 2, 2026
52.00
52.90
48.15
48.20
47.66
101,307,618
Feb 26, 2026
49.20
52.00
48.50
51.00
50.42
134,458,146
Feb 25, 2026
45.70
49.20
45.40
49.20
48.64
85,374,584
Feb 24, 2026
43.25
45.30
42.80
44.75
44.24
47,476,565
Feb 23, 2026
43.35
44.00
42.40
43.25
42.76
39,080,683
Feb 11, 2026
40.70
43.20
40.50
42.25
41.77
52,311,539
Feb 10, 2026
44.15
44.15
39.75
40.75
40.29
65,815,071
Feb 9, 2026
40.10
42.95
39.65
42.95
42.46
44,206,478
Feb 6, 2026
40.65
40.70
38.80
39.05
38.61
39,229,808
Feb 5, 2026
40.60
41.50
39.80
40.25
39.80
22,898,243
Feb 4, 2026
39.50
42.00
39.10
40.55
40.09
30,303,479
Feb 3, 2026
40.00
41.40
39.25
39.40
38.95
24,241,775
Feb 2, 2026
41.55
41.75
38.50
38.95
38.51
38,772,726
Jan 30, 2026
44.25
45.80
42.15
42.35
41.87
72,599,421
Jan 29, 2026
45.00
46.50
42.50
44.00
43.50
85,969,204
Jan 28, 2026
40.80
44.60
40.45
44.10
43.60
96,719,219
Jan 27, 2026
40.95
41.95
39.00
40.55
40.09
116,273,953
Jan 26, 2026
35.90
38.95
35.90
38.95
38.51
44,453,943
Jan 23, 2026
35.40
36.45
35.10
35.45
35.05
21,026,711
Jan 22, 2026
34.15
35.40
34.15
35.00
34.60
20,660,033
Jan 21, 2026
33.45
34.40
33.35
34.05
33.67
15,369,093
Jan 20, 2026
34.45
34.70
33.85
34.00
33.62
14,925,660
Jan 19, 2026
34.55
35.20
33.65
34.90
34.51
24,234,973
Jan 16, 2026
34.55
35.35
33.60
34.50
34.11
31,624,795
Jan 15, 2026
32.05
34.45
32.05
34.45
34.06
54,164,463
Jan 14, 2026
30.95
32.20
30.95
31.90
31.54
25,841,722
Jan 13, 2026
32.20
32.20
30.65
31.00
30.65
22,390,897
Jan 12, 2026
32.10
32.50
31.95
32.45
32.08
12,097,113
Jan 9, 2026
32.80
33.45
31.60
31.90
31.54
18,969,287
Jan 8, 2026
33.10
34.10
32.45
32.60
32.23
29,833,855
Jan 7, 2026
31.40
32.95
31.40
32.50
32.13
27,970,029
Jan 6, 2026
30.65
31.70
30.65
31.20
30.85
14,725,337
Jan 5, 2026
30.95
31.20
30.30
30.45
30.11
12,221,067
Jan 2, 2026
32.15
32.15
30.80
30.95
30.60
20,131,102
Dec 31, 2025
32.30
32.40
31.75
32.10
31.74
7,266,686
Dec 30, 2025
32.05
32.40
31.55
32.30
31.94
8,501,629
Dec 29, 2025
32.05
32.70
32.00
32.05
31.69
6,808,202
Dec 26, 2025
32.45
32.45
31.95
32.05
31.69
4,902,215
Dec 24, 2025
33.05
33.25
32.20
32.20
31.84
8,771,266
Dec 23, 2025
32.60
33.35
32.00
33.00
32.63
15,111,779
Dec 22, 2025
32.60
33.00
32.35
32.55
32.18
6,472,191
Dec 19, 2025
31.80
32.45
31.70
32.30
31.94
7,983,745
Dec 18, 2025
32.00
32.30
31.70
31.70
31.34
9,643,638
Dec 17, 2025
32.45
32.90
31.70
32.05
31.69
18,773,553
Dec 16, 2025
33.85
34.20
32.45
32.45
32.08
27,169,467
Dec 15, 2025
32.40
34.70
32.35
33.80
33.42
31,828,757
Dec 12, 2025
31.95
32.45
31.70
31.90
31.54
8,849,212
Dec 11, 2025
32.30
32.55
31.50
31.70
31.34
11,343,146
Dec 10, 2025
32.45
32.80
32.05
32.20
31.84
9,408,443
Dec 9, 2025
33.10
33.15
32.20
32.50
32.13
15,414,726
Dec 8, 2025
33.60
33.95
33.20
33.45
33.07
10,026,023
Dec 5, 2025
34.20
34.20
33.40
33.85
33.47
12,476,563
Dec 4, 2025
36.20
36.35
34.20
34.45
34.06
22,330,656
Dec 3, 2025
35.70
36.40
35.10
35.60
35.20
33,145,483
Dec 2, 2025
34.00
36.50
33.85
35.45
35.05
43,551,354
Dec 1, 2025
33.65
34.50
33.55
33.65
33.27
15,928,463
Nov 28, 2025
33.15
33.65
32.80
33.40
33.02
19,625,870
Nov 27, 2025
31.60
33.30
31.60
33.15
32.78
21,507,717
Nov 26, 2025
31.25
31.60
30.75
31.60
31.24
12,720,337
Nov 25, 2025
32.25
32.35
30.50
30.85
30.50
18,288,724
Nov 24, 2025
32.25
32.50
31.30
31.95
31.59
19,312,526
Nov 21, 2025
32.20
33.05
31.85
31.90
31.54
18,538,980
Nov 20, 2025
32.35
33.80
31.95
33.10
32.73
23,391,577
Nov 19, 2025
32.60
32.60
31.35
31.70
31.34
19,610,113
Nov 18, 2025
33.45
34.30
32.70
32.90
32.53
28,375,214
Nov 17, 2025
34.00
34.80
33.70
34.00
33.62
29,137,442
Nov 14, 2025
35.40
35.95
33.70
34.00
33.62
79,994,576
Nov 13, 2025
32.50
35.60
32.40
35.60
35.20
100,649,037
Nov 12, 2025
30.70
32.65
30.40
32.40
32.03
48,531,474
Nov 11, 2025
29.45
31.70
29.45
30.70
30.35
46,960,166
Nov 10, 2025
28.95
29.50
28.25
29.30
28.97
20,049,247
Nov 7, 2025
28.40
29.55
27.90
29.10
28.77
20,631,420
Nov 6, 2025
28.10
28.40
27.70
28.40
28.08
10,457,686
Nov 5, 2025
28.25
28.25
27.50
27.80
27.49
17,643,966
Nov 4, 2025
28.75
29.25
28.30
28.45
28.13
8,948,810
Nov 3, 2025
29.05
29.20
28.60
28.75
28.43
8,136,166
Oct 31, 2025
30.30
30.35
28.95
29.20
28.87
14,922,344
Oct 30, 2025
30.40
30.80
29.85
30.20
29.86
7,279,538
