Taiwan - Delayed Quote
TWD
Formosa Laboratories, Inc. (4746.TW)
45.35
-0.60
(-1.31%)
At close: 1:30:40 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
Nov 2, 2026
45.05
45.95
45.05
45.35
45.35
264,789
Oct 30, 2026
46.70
46.75
45.25
45.95
45.95
492,040
Oct 29, 2026
46.00
46.60
45.95
46.50
46.50
349,041
Oct 28, 2026
46.15
46.15
45.75
46.00
46.00
311,000
Oct 27, 2026
46.15
46.30
45.80
45.90
45.90
323,001
Oct 23, 2026
46.15
46.15
46.15
46.15
46.15
-
Oct 22, 2026
47.35
47.45
46.15
46.15
46.15
486,040
Oct 21, 2026
47.55
47.55
46.85
46.85
46.85
303,000
Oct 20, 2026
46.60
47.10
46.50
47.00
47.00
306,100
Oct 19, 2026
48.25
48.25
46.20
46.30
46.30
885,010
Oct 16, 2026
48.10
48.90
48.10
48.25
48.25
733,002
Oct 15, 2026
47.60
48.45
47.25
47.80
47.80
605,200
Oct 14, 2026
47.90
48.05
47.30
47.60
47.60
579,200
Oct 13, 2026
48.20
48.25
47.40
47.60
47.60
628,251
Oct 12, 2026
49.00
49.15
48.00
48.15
48.15
670,130
Oct 8, 2026
48.00
49.10
47.60
48.95
48.95
778,030
Oct 7, 2026
48.30
48.80
47.95
48.05
48.05
464,000
Oct 6, 2026
47.55
48.85
47.55
48.30
48.30
877,013
Oct 5, 2026
48.55
48.60
47.25
47.35
47.35
763,172
Oct 2, 2026
48.95
48.95
47.80
48.10
48.10
664,022
Oct 1, 2026
49.00
49.30
48.60
49.00
49.00
433,157
Sep 30, 2026
48.00
49.00
47.60
48.95
48.95
1,006,040
Sep 29, 2026
47.80
48.20
47.45
47.70
47.70
865,200
Sep 24, 2026
48.90
48.90
47.50
48.05
48.05
635,130
Sep 23, 2026
48.20
49.00
48.20
48.65
48.65
886,000
Sep 22, 2026
48.30
49.60
48.00
48.20
48.20
916,062
Sep 21, 2026
47.90
48.40
47.60
47.80
47.80
429,466
Sep 18, 2026
47.70
48.30
47.35
47.85
47.85
823,100
Sep 17, 2026
45.95
47.80
45.95
47.65
47.65
890,245
Sep 16, 2026
46.10
46.20
45.65
45.90
45.90
287,082
Sep 15, 2026
45.50
46.50
45.20
46.05
46.05
358,025
Sep 14, 2026
45.20
45.80
45.00
45.40
45.40
360,100
Sep 11, 2026
46.50
46.60
45.25
45.25
45.25
509,000
Sep 10, 2026
45.85
46.70
45.50
46.45
46.45
518,015
Sep 9, 2026
45.20
46.20
45.20
45.80
45.80
465,000
Sep 8, 2026
46.40
46.40
45.50
45.55
45.55
813,000
Sep 7, 2026
45.45
46.70
45.15
46.40
46.40
854,005
Sep 4, 2026
46.10
46.10
45.00
45.35
45.35
844,030
Sep 3, 2026
47.70
47.95
46.00
46.00
46.00
1,176,110
Sep 2, 2026
48.75
48.75
47.60
47.70
47.70
1,096,225
Sep 1, 2026
48.70
49.10
48.45
48.75
48.75
684,000
Aug 31, 2026
49.35
49.55
48.50
48.75
48.75
701,060
Aug 28, 2026
49.85
50.10
49.25
49.35
49.35
496,010
Aug 27, 2026
49.55
49.90
49.20
49.75
49.75
460,025
Aug 26, 2026
49.50
49.55
49.10
49.35
49.35
377,000
Aug 25, 2026
50.10
50.30
48.80
49.05
49.05
793,100
Aug 24, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
50.70
51.20
49.90
50.00
50.00
963,115
Aug 21, 2026
54.40
54.40
53.30
53.90
50.90
1,094,644
Aug 20, 2026
53.00
54.60
52.40
53.90
50.90
1,102,354
Aug 19, 2026
51.80
52.30
51.70
52.00
49.11
260,000
Aug 18, 2026
52.90
52.90
51.70
52.30
49.39
334,001
Aug 17, 2026
51.40
52.40
51.40
52.20
49.29
424,011
Aug 14, 2026
52.50
53.00
51.20
51.40
48.54
1,069,100
Aug 13, 2026
53.80
53.80
52.90
53.40
50.43
397,005
Aug 12, 2026
55.40
55.50
53.00
53.80
50.81
590,000
Aug 11, 2026
54.90
55.20
54.10
55.00
51.94
538,153
Aug 10, 2026
54.80
54.80
53.30
54.40
51.37
494,490
Aug 7, 2026
52.90
54.90
52.90
54.00
50.99
918,134
Aug 6, 2026
52.70
53.00
52.40
52.90
49.96
304,006
Aug 5, 2026
52.40
53.20
52.00
52.90
49.96
426,050
Aug 4, 2026
51.90
52.60
51.30
52.40
49.48
531,000
Aug 3, 2026
50.70
52.00
50.50
51.90
49.01
488,020
Jul 31, 2026
50.90
51.90
50.40
50.70
47.88
752,061
Jul 30, 2026
49.00
50.20
49.00
49.35
46.60
375,051
Jul 29, 2026
50.90
51.00
48.50
49.70
46.93
1,072,001
Jul 28, 2026
50.70
51.10
50.20
50.50
47.69
583,211
Jul 27, 2026
51.20
51.70
50.70
51.60
48.73
243,011
Jul 24, 2026
51.40
51.80
50.70
51.20
48.35
664,100
Jul 23, 2026
52.70
52.70
51.40
51.70
48.82
433,346
Jul 22, 2026
52.90
53.80
51.80
52.10
49.20
490,000
Jul 21, 2026
51.60
52.90
51.60
52.10
49.20
499,051
Jul 20, 2026
52.10
53.00
51.40
51.40
48.54
390,000
Jul 17, 2026
53.00
53.00
51.90
52.00
49.11
495,000
Jul 16, 2026
53.70
54.00
52.90
53.00
50.05
249,100
Jul 15, 2026
53.40
53.90
52.40
53.90
50.90
394,020
Jul 14, 2026
53.80
53.80
51.80
52.30
49.39
662,330
Jul 13, 2026
55.00
55.00
53.30
53.80
50.81
529,376
Jul 9, 2026
56.30
56.30
54.70
54.80
51.75
639,119
Jul 8, 2026
56.50
56.50
55.20
55.90
52.79
679,100
Jul 7, 2026
55.40
56.70
55.20
56.10
52.98
1,576,500
Jul 6, 2026
55.30
56.70
54.80
55.10
52.03
1,994,000
Jul 3, 2026
53.10
55.10
53.10
54.40
51.37
1,159,002
Jul 2, 2026
53.70
53.70
52.60
53.50
50.52
527,000
Jul 1, 2026
53.90
54.60
53.00
53.70
50.71
1,111,549
Jun 30, 2026
53.00
54.00
53.00
53.90
50.90
985,611
Jun 29, 2026
51.20
53.10
51.20
53.00
50.05
840,706
Jun 26, 2026
52.40
52.40
50.70
50.80
47.97
654,503
Jun 25, 2026
53.20
53.20
51.70
52.00
49.11
481,400
Jun 24, 2026
52.20
53.40
51.50
52.60
49.67
943,090
Jun 23, 2026
52.50
52.50
51.60
51.70
48.82
559,085
Jun 22, 2026
52.30
53.10
52.30
52.50
49.58
565,206
Jun 18, 2026
52.80
53.30
51.80
52.30
49.39
693,192
Jun 17, 2026
51.30
52.90
51.20
52.20
49.29
514,116
Jun 16, 2026
52.30
52.40
51.30
51.30
48.44
440,010
Jun 15, 2026
52.60
52.60
51.80
51.80
48.92
331,001
Jun 12, 2026
51.40
52.20
51.30
51.50
48.63
451,101
Jun 11, 2026
51.50
51.50
50.30
51.00
48.16
925,066
Jun 10, 2026
53.00
53.00
51.40
51.80
48.92
615,043
Jun 9, 2026
52.50
53.70
52.20
52.30
49.39
678,002
Jun 8, 2026
51.20
52.60
50.60
52.50
49.58
854,001
Jun 5, 2026
53.10
53.70
52.30
53.20
50.24
501,055
Jun 4, 2026
52.70
53.50
52.30
53.10
50.14
624,125
Jun 3, 2026
52.50
52.70
51.90
52.50
49.58
670,601
Jun 2, 2026
53.30
53.30
51.80
52.30
49.39
930,190
Jun 1, 2026
52.40
53.80
51.30
53.30
50.33
1,467,100
May 29, 2026
50.80
52.70
50.70
52.20
49.29
1,427,695
May 28, 2026
50.50
51.20
50.10
50.30
47.50
955,120
May 27, 2026
51.80
51.80
50.50
50.80
47.97
1,073,557
May 26, 2026
51.10
51.90
51.00
51.20
48.35
717,300
May 25, 2026
52.50
52.60
51.20
51.30
48.44
1,605,005
May 22, 2026
53.10
53.10
52.20
52.30
49.39
615,020
May 21, 2026
52.60
53.50
52.10
53.10
50.14
760,499
May 20, 2026
51.80
52.10
51.30
51.60
48.73
422,000
May 19, 2026
52.10
52.90
51.50
51.60
48.73
719,030
May 18, 2026
53.80
53.90
51.80
51.90
49.01
1,137,001
May 15, 2026
53.40
55.40
52.50
53.80
50.81
1,540,010
May 14, 2026
52.90
53.70
51.60
53.10
50.14
1,313,050
May 13, 2026
54.50
54.60
52.90
52.90
49.96
1,080,072
May 12, 2026
55.80
56.10
54.20
54.50
51.47
1,117,581
May 11, 2026
54.50
55.90
54.20
55.50
52.41
1,212,080
May 8, 2026
55.30
55.50
53.80
54.30
51.28
905,052
May 7, 2026
56.00
56.00
54.10
54.80
51.75
1,421,891
May 6, 2026
55.30
56.20
54.40
55.40
52.32
1,693,038
May 5, 2026
54.90
57.00
54.50
56.10
52.98
1,542,141
May 4, 2026
54.20
55.10
53.90
54.80
51.75
738,073
Apr 30, 2026
55.30
55.60
53.70
54.10
51.09
723,009
Apr 29, 2026
55.10
56.20
54.90
55.00
51.94
948,031
Apr 28, 2026
53.80
56.40
53.50
55.60
52.51
2,681,065
Apr 27, 2026
51.40
53.90
50.50
53.40
50.43
1,333,031
Apr 24, 2026
51.80
51.90
50.90
51.20
48.35
487,008
Apr 23, 2026
53.40
53.40
51.10
51.80
48.92
942,024
Apr 22, 2026
53.00
53.20
52.50
53.10
50.14
692,505
Apr 21, 2026
53.30
53.30
52.40
52.70
49.77
672,007
Apr 20, 2026
53.30
55.10
53.00
53.10
50.14
955,010
Apr 17, 2026
53.60
53.70
52.60
52.70
49.77
567,070
Apr 16, 2026
53.40
54.10
53.40
53.60
50.62
765,030
Apr 15, 2026
52.30
53.50
52.30
53.10
50.14
917,774
Apr 14, 2026
52.60
52.80
51.80
52.20
49.29
547,170
Apr 13, 2026
51.40
52.40
50.80
52.20
49.29
663,921
Apr 10, 2026
53.50
53.50
51.30
51.40
48.54
1,694,149
Apr 9, 2026
55.00
55.20
52.80
53.40
50.43
1,174,300
Apr 8, 2026
55.20
55.60
54.50
54.50
51.47
650,050
Apr 7, 2026
55.80
55.80
54.20
54.40
51.37
675,005
Apr 2, 2026
56.10
56.90
55.60
55.60
52.51
840,007
Apr 1, 2026
55.30
56.50
54.30
56.00
52.88
974,015
Mar 31, 2026
54.70
55.80
53.60
53.60
50.62
653,071
Mar 30, 2026
54.70
56.30
53.70
54.70
51.66
906,010
Mar 27, 2026
53.50
54.90
53.50
54.70
51.66
476,100
Mar 26, 2026
56.00
57.10
54.40
54.40
51.37
1,261,082
Mar 25, 2026
55.90
55.90
54.80
55.30
52.22
555,003
Mar 24, 2026
56.60
56.60
54.20
54.80
51.75
670,234
Mar 23, 2026
53.40
56.00
52.70
55.50
52.41
1,139,585
Mar 20, 2026
53.70
55.30
53.70
54.50
51.47
827,084
Mar 19, 2026
55.80
55.80
53.40
53.60
50.62
1,084,026
Mar 18, 2026
56.00
56.50
55.20
55.90
52.79
634,516
Mar 17, 2026
54.80
55.80
54.70
55.30
52.22
641,109
Mar 16, 2026
55.50
55.60
53.70
54.50
51.47
1,173,040
Mar 13, 2026
52.50
55.90
51.50
55.10
52.03
2,291,190
Mar 12, 2026
52.80
52.80
50.80
51.20
48.35
862,007
Mar 11, 2026
51.90
53.70
51.70
52.30
49.39
590,015
Mar 10, 2026
51.00
52.20
50.80
51.70
48.82
671,012
Mar 9, 2026
51.30
51.50
50.00
50.50
47.69
1,117,029
Mar 6, 2026
52.90
53.40
52.10
52.70
49.77
774,210
Mar 5, 2026
53.60
54.20
52.80
53.80
50.81
681,298
Mar 4, 2026
53.70
53.70
51.70
52.50
49.58
933,015
Mar 3, 2026
55.60
55.60
54.00
54.30
51.28
837,012
Mar 2, 2026
56.00
56.50
55.50
55.50
52.41
901,013
Feb 26, 2026
57.90
57.90
56.50
56.70
53.54
825,372
Feb 25, 2026
57.60
59.30
57.20
57.30
54.11
987,072
Feb 24, 2026
57.90
58.80
56.60
56.80
53.64
697,013
Feb 23, 2026
57.00
57.90
56.40
57.90
54.68
644,041
Feb 11, 2026
57.40
57.40
56.10
56.70
53.54
529,693
Feb 10, 2026
57.70
57.70
56.60
57.50
54.30
404,116
Feb 9, 2026
56.60
57.90
56.00
57.40
54.21
792,111
Feb 6, 2026
57.80
57.80
55.50
56.10
52.98
1,074,104
Feb 5, 2026
59.60
59.90
57.60
57.90
54.68
726,155
Feb 4, 2026
56.20
59.60
55.80
59.50
56.19
1,296,106
Feb 3, 2026
57.60
57.90
56.00
56.20
53.07
1,120,323
Feb 2, 2026
58.00
58.00
56.30
57.90
54.68
1,172,225
Jan 30, 2026
59.60
59.60
57.30
57.50
54.30
814,142
Jan 29, 2026
60.00
60.10
58.20
59.00
55.72
1,069,113
Jan 28, 2026
61.70
61.70
59.00
59.50
56.19
1,349,000
Jan 27, 2026
60.10
62.10
60.10
61.10
57.70
1,505,968
Jan 26, 2026
61.80
62.30
59.40
59.70
56.38
1,482,484
Jan 23, 2026
58.30
62.50
57.90
61.50
58.08
2,259,250
Jan 22, 2026
58.00
58.40
57.00
57.50
54.30
1,005,855
Jan 21, 2026
58.50
58.70
57.40
58.10
54.87
879,073
Jan 20, 2026
59.80
60.20
58.50
58.60
55.34
1,076,372
Jan 19, 2026
62.00
62.00
59.40
59.80
56.47
786,004
Jan 16, 2026
60.70
62.20
60.40
60.60
57.23
890,030
Jan 15, 2026
59.80
60.40
59.40
60.10
56.75
428,136
Jan 14, 2026
59.40
60.50
59.40
59.70
56.38
730,061
Jan 13, 2026
58.50
59.40
58.30
59.20
55.91
561,248
Jan 12, 2026
60.20
60.30
58.20
58.30
55.06
991,201
Jan 9, 2026
60.00
60.50
59.10
59.60
56.28
327,003
Jan 8, 2026
60.00
60.90
59.50
59.80
56.47
466,001
Jan 7, 2026
58.30
59.70
58.30
59.60
56.28
374,006
Jan 6, 2026
59.00
59.70
58.00
58.30
55.06
571,003
Jan 5, 2026
59.50
59.50
58.20
58.30
55.06
765,005
Jan 2, 2026
59.50
60.50
59.40
59.50
56.19
454,002
Dec 31, 2025
60.00
60.20
59.30
59.30
56.00
237,025
Dec 30, 2025
60.40
60.40
59.30
59.80
56.47
411,004
Dec 29, 2025
61.30
61.30
60.20
60.30
56.94
255,006
Dec 26, 2025
62.20
62.20
60.60
60.60
57.23
325,339
Dec 24, 2025
62.40
62.50
61.30
61.40
57.98
212,060
Dec 23, 2025
62.00
63.00
61.50
61.60
58.17
464,002
Dec 22, 2025
61.50
62.00
61.20
61.50
58.08
236,001
Dec 19, 2025
60.50
61.40
60.30
60.90
57.51
230,303
Dec 18, 2025
60.20
61.20
60.10
60.30
56.94
279,016
Dec 17, 2025
60.00
60.50
60.00
60.20
56.85
232,000
Dec 16, 2025
60.20
60.30
59.00
59.50
56.19
705,010
Dec 15, 2025
60.50
60.80
59.90
60.50
57.13
329,001
Dec 12, 2025
61.70
61.70
60.40
60.50
57.13
598,030
Dec 11, 2025
61.50
62.50
61.50
61.80
58.36
343,006
Dec 10, 2025
61.60
62.20
60.80
61.00
57.60
367,055
Dec 9, 2025
61.80
62.10
61.50
61.60
58.17
328,009
Dec 8, 2025
63.00
63.00
61.70
61.90
58.45
476,022
Dec 5, 2025
63.80
63.90
62.70
63.00
59.49
431,000
Dec 4, 2025
63.80
64.70
63.70
64.10
60.53
204,051
Dec 3, 2025
64.90
65.10
63.80
63.80
60.25
308,669
Dec 2, 2025
64.40
65.30
63.80
64.70
61.10
352,015
Dec 1, 2025
64.60
65.80
63.70
64.20
60.63
278,300
Nov 28, 2025
66.20
66.20
64.70
65.10
61.48
296,080
Nov 27, 2025
66.30
66.60
64.90
65.60
61.95
325,000
Nov 26, 2025
65.50
66.80
65.20
65.90
62.23
561,008
Nov 25, 2025
63.90
65.40
63.50
64.80
61.19
412,500
Nov 24, 2025
63.40
63.70
62.30
63.40
59.87
289,332
Nov 21, 2025
62.80
63.50
62.00
62.50
59.02
437,002
Nov 20, 2025
65.00
65.50
62.80
62.90
59.40
547,081
Nov 19, 2025
65.70
65.90
63.60
64.10
60.53
508,270
Nov 18, 2025
65.00
67.40
64.70
65.60
61.95
1,227,071
Nov 17, 2025
65.90
66.10
64.60
65.40
61.76
758,050
Nov 14, 2025
64.60
66.30
64.20
64.90
61.29
1,052,219
Nov 13, 2025
63.50
66.90
63.50
64.90
61.29
1,750,908
Nov 12, 2025
60.50
62.60
60.50
62.30
58.83
652,900
Nov 11, 2025
59.70
61.50
59.70
60.20
56.85
498,550
Nov 10, 2025
60.10
60.10
59.00
59.70
56.38
410,161
Nov 7, 2025
61.00
61.40
60.00
60.10
56.75
496,004
Nov 6, 2025
62.00
62.20
60.60
61.00
57.60
317,003
Nov 5, 2025
61.50
61.80
60.60
61.60
58.17
388,000
Nov 4, 2025
61.20
62.70
61.10
61.50
58.08
528,000
Nov 3, 2025
62.40
62.40
60.70
61.00
57.60
411,051
