Taiwan - Delayed Quote
TWD
Formosa Petrochemical Corporation (6505.TW)
98.30
-0.30
(-0.30%)
At close: October 30 at 1:30:12 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
100.00
101.50
97.00
98.30
98.30
34,250,667
Oct 29, 2026
102.50
103.00
98.50
98.60
98.60
22,151,143
Oct 28, 2026
106.00
107.00
101.00
103.00
103.00
25,494,274
Oct 27, 2026
108.50
109.50
104.00
106.00
106.00
18,077,233
Oct 23, 2026
106.50
106.50
106.50
106.50
106.50
-
Oct 22, 2026
112.00
114.00
105.50
106.50
106.50
36,488,276
Oct 21, 2026
111.00
112.50
108.00
109.50
109.50
39,093,498
Oct 20, 2026
113.50
117.00
106.50
106.50
106.50
52,529,814
Oct 19, 2026
125.50
128.00
115.50
116.00
116.00
73,398,221
Oct 16, 2026
113.50
122.50
112.50
122.50
122.50
49,192,459
Oct 15, 2026
118.00
120.50
108.00
111.50
111.50
58,236,171
Oct 14, 2026
118.00
129.00
117.00
119.50
119.50
138,833,289
Oct 13, 2026
106.50
119.00
105.00
119.00
119.00
68,632,728
Oct 12, 2026
107.50
110.00
105.00
108.50
108.50
41,157,072
Oct 8, 2026
107.00
114.00
105.50
110.50
110.50
41,090,136
Oct 7, 2026
102.00
110.00
101.00
107.00
107.00
33,302,007
Oct 6, 2026
99.50
103.50
97.70
101.50
101.50
23,638,798
Oct 5, 2026
100.50
101.00
97.70
98.60
98.60
19,996,400
Oct 2, 2026
94.60
103.00
94.00
100.00
100.00
35,214,714
Oct 1, 2026
97.50
98.70
92.80
94.20
94.20
27,097,143
Sep 30, 2026
94.00
98.60
93.00
97.30
97.30
37,623,381
Sep 29, 2026
90.00
95.50
89.90
94.30
94.30
40,262,987
Sep 24, 2026
88.00
88.70
87.00
87.20
87.20
10,727,865
Sep 23, 2026
87.90
88.50
86.50
87.30
87.30
12,724,510
Sep 22, 2026
88.30
89.30
86.30
87.20
87.20
16,410,739
Sep 21, 2026
87.00
89.80
86.10
88.50
88.50
15,117,498
Sep 18, 2026
85.20
86.50
84.10
86.50
86.50
22,091,016
Sep 17, 2026
81.10
87.40
80.60
86.20
86.20
35,970,508
Sep 16, 2026
83.40
85.00
80.20
80.50
80.50
23,985,800
Sep 15, 2026
81.40
83.10
80.00
82.90
82.90
17,493,988
Sep 14, 2026
84.60
84.90
80.40
82.80
82.80
25,970,698
Sep 11, 2026
90.00
90.60
83.50
83.60
83.60
54,751,242
Sep 10, 2026
87.50
87.50
82.80
86.20
86.20
42,887,925
Sep 9, 2026
80.60
87.50
80.00
87.50
87.50
45,379,144
Sep 8, 2026
80.10
80.50
78.30
79.60
79.60
11,270,282
Sep 7, 2026
79.50
83.10
78.80
79.70
79.70
21,037,663
Sep 4, 2026
76.60
78.20
75.40
78.10
78.10
14,869,756
Sep 3, 2026
78.10
79.90
76.10
76.50
76.50
27,421,248
Sep 2, 2026
80.40
80.50
76.70
78.70
78.70
42,593,952
Sep 1, 2026
73.70
77.60
73.30
76.70
76.70
30,125,399
Aug 31, 2026
71.90
73.90
71.10
73.50
73.50
17,081,305
Aug 28, 2026
72.80
74.00
71.40
71.40
71.40
9,995,230
Aug 27, 2026
70.50
74.30
70.20
72.70
72.70
18,319,086
Aug 26, 2026
70.20
70.80
69.20
70.40
70.40
14,742,478
Aug 25, 2026
69.60
71.40
68.70
71.00
71.00
10,845,954
Aug 24, 2026
75.20
75.20
68.60
69.90
69.90
39,041,696
Aug 21, 2026
72.90
76.50
72.50
75.80
75.80
20,277,949
Aug 20, 2026
71.50
74.60
71.50
73.00
73.00
21,175,392
Aug 19, 2026
73.00
73.00
70.10
70.20
70.20
20,626,296
Aug 18, 2026
71.30
76.20
71.30
72.00
72.00
38,835,851
Aug 17, 2026
71.10
74.20
70.10
71.10
71.10
19,747,068
Aug 14, 2026
70.00
71.60
69.80
70.90
70.90
12,852,655
Aug 13, 2026
70.60
71.10
69.60
69.80
69.80
11,689,020
Aug 12, 2026
71.80
72.90
70.20
70.20
70.20
15,017,047
Aug 11, 2026
70.40
71.60
68.00
71.10
71.10
24,604,440
Aug 10, 2026
70.00
70.70
67.20
69.00
69.00
25,866,978
Aug 7, 2026
70.10
73.00
68.80
71.00
71.00
41,385,769
Aug 6, 2026
66.80
67.40
66.20
67.10
67.10
13,723,335
Aug 5, 2026
67.60
68.40
66.70
67.60
67.60
20,303,765
Aug 4, 2026
65.60
68.80
65.40
68.20
68.20
19,939,097
Aug 3, 2026
71.40
71.40
67.20
67.70
67.70
30,387,483
Jul 31, 2026
74.10
76.00
70.30
70.80
70.80
68,414,019
Jul 30, 2026
77.00
78.00
71.00
71.60
71.60
38,829,546
Jul 29, 2026
76.30
77.10
72.00
74.80
74.80
48,108,679
Jul 28, 2026
74.00
75.90
73.00
74.60
74.60
29,916,606
Jul 27, 2026
81.70
82.90
77.30
77.90
77.90
39,977,919
Jul 24, 2026
97.60
97.90
84.70
85.80
85.80
121,415,397
Jul 23, 2026
87.90
93.60
86.60
93.20
93.20
95,392,242
Jul 22, 2026
87.40
92.80
84.10
85.10
85.10
120,757,672
Jul 21, 2026
80.00
85.40
79.70
85.40
85.40
49,021,490
Jul 20, 2026
84.00
84.30
75.80
77.70
77.70
96,431,863
Jul 17, 2026
79.60
84.00
78.20
81.30
81.30
165,235,648
Jul 16, 2026
74.50
80.00
73.20
80.00
80.00
101,063,704
Jul 15, 2026
66.60
72.80
66.10
72.80
72.80
58,132,414
Jul 14, 2026
64.80
67.20
63.30
66.20
66.20
49,423,286
Jul 13, 2026
60.50
64.40
60.50
63.10
63.10
33,178,853
Jul 9, 2026
60.20
60.20
57.10
58.80
58.80
9,759,071
Jul 8, 2026
58.70
60.40
58.60
59.40
59.40
13,157,688
Jul 7, 2026
59.60
59.80
57.70
58.00
58.00
11,380,225
Jul 6, 2026
59.50
61.40
58.20
59.50
59.50
18,494,157
Jul 3, 2026
57.90
60.70
57.10
58.90
58.90
41,913,497
Jul 2, 2026
53.90
57.60
53.40
57.60
57.60
24,131,559
Jul 1, 2026
55.50
55.60
53.30
53.60
53.60
7,999,585
Jun 30, 2026
55.70
56.30
54.30
55.10
55.10
7,043,278
Jun 29, 2026
54.40
55.30
53.40
55.30
55.30
7,658,713
Jun 26, 2026
55.20
55.50
53.00
53.50
53.50
11,990,331
Jun 25, 2026
55.00
56.70
54.60
55.90
55.90
19,538,050
Jun 24, 2026
52.10
55.30
51.00
55.20
55.20
14,904,166
Jun 23, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
53.50
53.50
52.00
52.10
52.10
6,991,326
Jun 22, 2026
54.50
54.70
53.30
54.00
52.80
7,861,989
Jun 18, 2026
52.60
55.30
52.50
53.50
52.31
13,936,928
Jun 17, 2026
52.00
53.00
51.60
52.60
51.43
6,663,909
Jun 16, 2026
53.70
54.30
52.60
52.70
51.53
6,711,234
Jun 15, 2026
53.50
53.60
52.50
53.30
52.12
6,560,513
Jun 12, 2026
51.50
53.00
51.40
52.80
51.63
5,681,157
Jun 11, 2026
51.50
51.90
50.30
51.40
50.26
7,563,201
Jun 10, 2026
52.00
52.20
50.70
51.00
49.87
9,592,091
Jun 9, 2026
52.10
52.80
51.70
52.40
51.24
9,166,664
Jun 8, 2026
52.80
53.50
51.90
52.60
51.43
8,392,445
Jun 5, 2026
57.50
57.70
55.00
55.30
54.07
10,918,923
Jun 4, 2026
56.50
58.10
55.70
57.50
56.22
16,205,423
Jun 3, 2026
54.80
56.50
53.90
55.90
54.66
15,925,791
Jun 2, 2026
53.40
54.70
52.90
54.50
53.29
12,588,427
Jun 1, 2026
51.60
53.80
50.70
53.30
52.12
11,361,359
May 29, 2026
49.95
51.50
49.95
51.40
50.26
9,934,158
May 28, 2026
50.50
50.50
49.15
49.90
48.79
9,118,413
May 27, 2026
49.80
50.30
49.60
50.10
48.99
8,139,743
May 26, 2026
49.50
50.20
49.10
49.30
48.20
7,832,786
May 25, 2026
51.30
51.30
49.30
49.50
48.40
13,511,825
May 22, 2026
51.10
51.30
50.60
51.00
49.87
5,304,465
May 21, 2026
51.40
51.70
50.90
51.30
50.16
4,219,421
May 20, 2026
51.60
51.80
50.30
51.20
50.06
6,773,786
May 19, 2026
51.60
52.20
50.90
51.30
50.16
5,513,460
May 18, 2026
51.10
51.90
50.80
51.20
50.06
6,714,601
May 15, 2026
52.50
52.80
51.30
51.30
50.16
6,486,132
May 14, 2026
52.30
53.30
52.30
52.40
51.24
5,184,553
May 13, 2026
53.60
53.60
52.50
52.90
51.72
4,978,905
May 12, 2026
54.30
54.30
52.70
53.10
51.92
7,708,607
May 11, 2026
53.50
54.40
53.30
54.00
52.80
9,291,352
May 8, 2026
53.20
53.70
52.30
53.00
51.82
9,434,400
May 7, 2026
54.00
54.10
51.90
52.30
51.14
16,247,346
May 6, 2026
55.60
55.90
54.40
54.80
53.58
7,220,848
May 5, 2026
54.70
55.70
54.20
55.40
54.17
8,332,650
May 4, 2026
55.50
55.50
53.80
54.00
52.80
11,578,345
Apr 30, 2026
55.00
56.70
53.60
56.40
55.15
20,932,570
Apr 29, 2026
53.60
54.00
53.10
54.00
52.80
8,972,325
Apr 28, 2026
53.50
53.50
52.10
52.90
51.72
8,793,537
Apr 27, 2026
51.10
52.00
50.70
51.80
50.65
6,264,886
Apr 24, 2026
51.70
52.20
50.60
51.60
50.45
8,236,472
Apr 23, 2026
52.70
53.00
51.00
51.70
50.55
12,700,237
Apr 22, 2026
53.10
53.60
52.40
52.70
51.53
5,930,468
Apr 21, 2026
54.80
54.80
53.00
53.00
51.82
9,957,743
Apr 20, 2026
55.80
56.00
53.40
54.00
52.80
9,915,201
Apr 17, 2026
55.80
56.50
54.10
54.90
53.68
9,690,084
Apr 16, 2026
54.80
55.80
54.10
55.10
53.88
9,577,571
Apr 15, 2026
56.20
56.20
53.90
54.40
53.19
13,603,473
Apr 14, 2026
53.80
56.50
53.40
56.20
54.95
24,801,792
Apr 13, 2026
53.40
55.20
52.60
55.10
53.88
23,016,055
Apr 10, 2026
53.40
53.40
51.50
52.00
50.84
10,881,345
Apr 9, 2026
53.50
54.30
52.60
52.70
51.53
17,315,797
Apr 8, 2026
55.60
55.60
53.70
54.30
53.09
20,780,999
Apr 7, 2026
55.80
57.80
55.10
56.80
55.54
19,584,848
Apr 2, 2026
55.80
55.80
54.60
54.70
53.48
9,551,542
Apr 1, 2026
55.80
57.10
54.90
55.70
54.46
19,850,682
Mar 31, 2026
56.80
57.30
54.60
55.10
53.88
17,433,416
Mar 30, 2026
57.50
58.40
56.20
56.40
55.15
30,902,045
Mar 27, 2026
56.10
57.10
55.20
56.30
55.05
12,152,352
Mar 26, 2026
54.80
57.50
54.60
55.70
54.46
19,098,279
Mar 25, 2026
56.40
56.40
53.40
54.50
53.29
15,469,474
Mar 24, 2026
54.90
56.30
53.80
55.10
53.88
18,843,804
Mar 23, 2026
57.00
58.90
54.50
54.70
53.48
36,996,346
Mar 20, 2026
57.20
58.00
55.50
56.20
54.95
21,909,731
Mar 19, 2026
59.20
59.80
57.30
57.40
56.12
45,047,637
Mar 18, 2026
57.30
57.50
56.00
57.00
55.73
14,009,080
Mar 17, 2026
57.90
57.90
56.00
56.70
55.44
23,385,419
Mar 16, 2026
58.30
59.90
57.80
58.00
56.71
26,503,965
Mar 13, 2026
60.90
63.00
57.10
57.90
56.61
70,001,550
Mar 12, 2026
60.60
61.10
57.70
58.90
57.59
60,811,421
Mar 11, 2026
60.30
60.30
55.80
57.70
56.42
48,867,295
Mar 10, 2026
61.40
61.90
61.40
61.40
60.04
35,504,485
Mar 9, 2026
68.20
68.20
66.40
68.20
66.68
59,045,757
Mar 6, 2026
58.00
62.00
57.70
62.00
60.62
67,538,668
Mar 5, 2026
59.70
59.90
55.40
56.40
55.15
41,498,212
Mar 4, 2026
61.40
63.30
59.40
60.30
58.96
75,437,137
Mar 3, 2026
58.00
61.30
56.70
58.80
57.49
40,997,306
Mar 2, 2026
59.90
59.90
55.40
56.50
55.24
40,486,711
Feb 26, 2026
55.60
55.70
53.10
54.50
53.29
15,530,414
Feb 25, 2026
52.40
57.00
52.30
56.00
54.76
22,160,802
Feb 24, 2026
52.00
53.00
51.50
52.40
51.24
5,742,480
Feb 23, 2026
50.90
52.40
50.50
51.70
50.55
10,665,408
Feb 11, 2026
49.50
49.85
49.15
49.75
48.64
5,342,500
Feb 10, 2026
50.10
50.10
48.70
49.00
47.91
5,483,505
Feb 9, 2026
49.15
50.40
48.90
50.00
48.89
6,635,299
Feb 6, 2026
49.10
49.50
47.90
48.60
47.52
6,100,063
Feb 5, 2026
49.75
50.90
49.50
49.65
48.55
5,424,549
Feb 4, 2026
49.05
50.10
48.45
49.80
48.69
6,471,961
Feb 3, 2026
49.35
51.30
48.75
48.75
47.67
9,023,257
Feb 2, 2026
53.50
53.60
48.40
48.75
47.67
14,407,772
Jan 30, 2026
54.00
54.60
52.60
53.40
52.21
19,405,974
Jan 29, 2026
53.00
53.40
51.40
52.40
51.24
14,744,519
Jan 28, 2026
51.80
53.50
51.50
52.70
51.53
13,487,616
Jan 27, 2026
53.80
54.30
50.90
51.60
50.45
28,768,517
Jan 26, 2026
47.90
52.20
47.90
52.20
51.04
19,885,390
Jan 23, 2026
47.10
47.75
46.80
47.50
46.44
3,794,357
Jan 22, 2026
46.20
47.20
45.95
47.15
46.10
8,092,857
Jan 21, 2026
46.35
46.60
45.75
45.80
44.78
7,438,047
Jan 20, 2026
48.10
48.10
46.35
46.35
45.32
14,423,239
Jan 19, 2026
48.25
49.10
47.90
48.25
47.18
12,854,477
Jan 16, 2026
50.20
50.20
48.15
48.30
47.23
13,545,478
Jan 15, 2026
47.95
50.30
47.95
50.00
48.89
11,556,556
Jan 14, 2026
47.85
48.50
47.45
47.90
46.84
5,194,880
Jan 13, 2026
48.70
48.75
46.65
47.30
46.25
6,345,206
Jan 12, 2026
48.20
48.75
47.95
48.55
47.47
3,680,489
Jan 9, 2026
48.30
49.15
47.10
47.60
46.54
5,965,335
Jan 8, 2026
48.05
49.35
47.60
47.60
46.54
8,215,515
Jan 7, 2026
47.15
48.75
47.15
47.70
46.64
8,461,141
Jan 6, 2026
47.25
47.95
46.85
46.90
45.86
3,604,540
Jan 5, 2026
47.40
47.70
46.95
47.10
46.05
4,672,565
Jan 2, 2026
48.10
48.10
46.60
46.60
45.56
5,072,619
Dec 31, 2025
49.00
49.20
47.50
47.80
46.74
5,968,104
Dec 30, 2025
49.20
49.35
48.35
49.00
47.91
2,081,114
Dec 29, 2025
48.70
49.50
48.70
49.00
47.91
2,603,230
Dec 26, 2025
48.95
49.10
48.45
48.70
47.62
1,292,922
Dec 24, 2025
49.30
49.45
48.50
48.65
47.57
2,624,890
Dec 23, 2025
48.65
50.10
48.15
49.30
48.20
4,509,927
Dec 22, 2025
49.20
49.20
48.15
48.50
47.42
3,759,318
Dec 19, 2025
47.75
48.85
47.70
48.60
47.52
6,148,896
Dec 18, 2025
48.70
49.00
47.75
47.85
46.79
4,045,549
Dec 17, 2025
49.60
50.20
48.15
48.25
47.18
6,492,200
Dec 16, 2025
49.45
50.50
49.25
49.25
48.16
5,644,476
Dec 15, 2025
48.50
50.90
47.90
50.20
49.08
6,005,089
Dec 12, 2025
49.10
49.30
48.50
48.80
47.72
3,291,028
Dec 11, 2025
50.00
50.00
48.50
48.65
47.57
6,439,852
Dec 10, 2025
51.10
51.10
49.75
49.85
48.74
4,767,861
Dec 9, 2025
51.00
51.50
50.60
51.20
50.06
3,809,111
Dec 8, 2025
51.40
52.40
50.90
51.50
50.36
4,706,839
Dec 5, 2025
53.00
53.00
50.80
51.50
50.36
7,114,047
Dec 4, 2025
54.00
54.50
52.70
53.40
52.21
6,359,389
Dec 3, 2025
54.00
54.20
53.10
53.30
52.12
6,722,912
Dec 2, 2025
52.60
54.60
52.30
53.90
52.70
8,372,517
Dec 1, 2025
52.20
53.60
51.70
52.40
51.24
4,578,222
Nov 28, 2025
52.10
52.40
51.40
52.30
51.14
4,922,318
Nov 27, 2025
50.30
52.00
50.10
52.00
50.84
8,856,468
Nov 26, 2025
52.30
52.40
49.90
50.20
49.08
10,895,108
Nov 25, 2025
55.80
55.80
50.90
52.10
50.94
14,836,286
Nov 24, 2025
53.90
55.50
53.50
55.50
54.27
16,136,677
Nov 21, 2025
55.40
56.00
52.80
53.00
51.82
12,336,511
Nov 20, 2025
54.40
57.20
53.90
56.20
54.95
14,040,540
Nov 19, 2025
55.00
55.00
53.10
53.50
52.31
10,918,504
Nov 18, 2025
54.00
56.00
53.50
54.10
52.90
11,366,273
Nov 17, 2025
53.30
55.30
53.20
54.90
53.68
14,711,237
Nov 14, 2025
54.10
55.00
53.00
53.20
52.02
10,386,074
Nov 13, 2025
55.30
56.00
54.10
55.00
53.78
17,268,027
Nov 12, 2025
53.40
55.80
52.10
55.30
54.07
28,142,220
Nov 11, 2025
51.50
54.50
51.50
52.50
51.33
18,715,177
Nov 10, 2025
50.00
52.20
48.40
51.90
50.75
18,859,025
Nov 7, 2025
47.50
50.80
47.00
50.00
48.89
22,399,174
Nov 6, 2025
45.40
47.90
45.20
47.85
46.79
13,271,150
Nov 5, 2025
44.00
45.30
43.55
45.05
44.05
5,658,518
Nov 4, 2025
44.00
44.75
43.90
44.50
43.51
4,770,806
Nov 3, 2025
45.00
45.20
43.65
43.90
42.92
3,633,105
Oct 31, 2025
45.85
45.95
44.60
44.70
43.71
5,209,287
Oct 30, 2025
45.70
45.85
44.70
45.55
44.54
5,417,043
