Formosa Plastics Corporation (1301.TW)

Compare

38.20

+0.35

+(0.92%)

At close: April 2 at 1:30:12 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 2, 2025	38.00	38.20	37.15	38.20	38.20	11,500,081
Apr 1, 2025	36.85	38.20	36.85	37.85	37.85	13,366,122
Mar 31, 2025	37.00	37.45	36.30	36.60	36.60	22,528,692
Mar 28, 2025	38.70	38.75	37.40	37.50	37.50	23,800,248
Mar 27, 2025	38.20	38.95	37.80	38.95	38.95	15,003,696
Mar 26, 2025	38.50	38.75	38.15	38.55	38.55	9,270,504
Mar 25, 2025	39.00	39.50	38.20	38.25	38.25	15,844,968
Mar 24, 2025	39.25	39.40	38.50	38.65	38.65	18,480,184
Mar 21, 2025	40.50	40.55	39.00	39.05	39.05	40,682,273
Mar 20, 2025	40.15	41.55	40.15	40.80	40.80	19,707,930
Mar 19, 2025	40.65	40.85	39.95	40.15	40.15	17,676,111
Mar 18, 2025	40.80	41.55	40.25	40.75	40.75	29,694,498
Mar 17, 2025	40.20	41.00	39.50	40.50	40.50	37,276,860
Mar 14, 2025	37.70	40.05	37.70	39.95	39.95	54,651,099
Mar 13, 2025	38.40	38.55	37.15	37.25	37.25	17,943,234
Mar 12, 2025	38.90	38.95	38.00	38.20	38.20	25,008,504
Mar 11, 2025	38.40	39.05	37.00	39.00	39.00	29,370,530
Mar 10, 2025	38.90	39.60	38.35	39.05	39.05	20,839,354
Mar 7, 2025	38.60	39.10	38.20	38.65	38.65	15,392,608
Mar 6, 2025	39.20	39.30	38.50	38.60	38.60	20,960,574
Mar 5, 2025	37.65	39.50	37.60	39.10	39.10	35,194,194
Mar 4, 2025	37.25	37.80	36.90	37.35	37.35	20,343,161
Mar 3, 2025	38.10	38.60	37.40	37.80	37.80	27,247,684
Feb 27, 2025	39.30	39.90	38.45	38.80	38.80	51,707,077
Feb 26, 2025	40.40	40.60	39.20	39.65	39.65	26,413,207
Feb 25, 2025	39.60	40.80	39.40	40.35	40.35	43,597,446
Feb 24, 2025	39.00	39.75	38.70	39.70	39.70	19,852,110
Feb 21, 2025	39.00	39.40	38.50	39.20	39.20	16,637,596
Feb 20, 2025	39.20	39.50	38.50	38.85	38.85	15,436,276
Feb 19, 2025	38.30	39.60	38.30	39.00	39.00	25,629,074
Feb 18, 2025	39.45	39.45	38.00	38.35	38.35	38,190,853
Feb 17, 2025	38.65	39.70	37.90	39.45	39.45	52,266,108
Feb 14, 2025	37.60	38.45	36.95	38.40	38.40	46,376,042
Feb 13, 2025	35.80	37.50	35.40	37.45	37.45	48,227,945
Feb 12, 2025	34.20	36.50	34.10	35.65	35.65	44,948,890
Feb 11, 2025	33.75	34.50	33.75	34.00	34.00	15,908,653
Feb 10, 2025	33.45	34.35	33.45	33.55	33.55	19,164,816
Feb 7, 2025	34.35	34.50	33.35	33.50	33.50	20,835,430
Feb 6, 2025	33.90	34.60	33.75	34.50	34.50	11,162,982
Feb 5, 2025	34.10	34.95	33.80	33.95	33.95	19,861,698
Feb 4, 2025	34.55	34.90	33.80	34.00	34.00	19,966,181
Feb 3, 2025	36.05	37.15	34.30	34.45	34.45	41,983,300
Jan 22, 2025	36.00	36.35	35.45	36.25	36.25	19,802,469
Jan 21, 2025	36.60	37.05	36.00	36.00	36.00	26,477,493
Jan 20, 2025	36.65	37.50	36.00	36.90	36.90	40,858,798
Jan 17, 2025	35.40	37.80	34.85	37.20	37.20	50,040,206
Jan 16, 2025	35.50	36.50	34.90	35.40	35.40	50,061,293
Jan 15, 2025	34.80	36.60	34.55	35.55	35.55	70,071,764
Jan 14, 2025	32.40	35.25	32.40	34.95	34.95	58,288,137
Jan 13, 2025	31.70	32.60	31.25	32.35	32.35	40,014,854
Jan 10, 2025	31.80	32.45	31.35	31.45	31.45	35,658,992
Jan 9, 2025	32.80	33.00	32.00	32.00	32.00	32,452,964
Jan 8, 2025	34.50	34.50	33.00	33.25	33.25	29,986,295
Jan 7, 2025	36.25	36.25	34.55	34.55	34.55	22,191,063
Jan 6, 2025	34.70	36.70	34.45	36.25	36.25	27,879,488
Jan 3, 2025	35.20	36.00	34.50	34.50	34.50	18,199,398
Jan 2, 2025	35.30	35.45	34.70	34.90	34.90	20,592,141
Dec 31, 2024	35.60	36.00	35.10	35.50	35.50	20,174,734
Dec 30, 2024	37.00	37.00	35.50	35.50	35.50	18,864,999
Dec 27, 2024	37.00	37.05	36.25	37.00	37.00	15,332,455
Dec 26, 2024	37.55	37.90	36.90	36.90	36.90	10,904,571
Dec 25, 2024	38.10	38.25	37.20	37.40	37.40	12,885,521
Dec 24, 2024	37.45	38.10	37.35	37.55	37.55	15,495,208
Dec 23, 2024	36.95	37.85	36.95	37.25	37.25	18,949,611
Dec 20, 2024	38.10	38.20	36.60	36.70	36.70	30,331,638
Dec 19, 2024	37.80	38.70	37.45	38.25	38.25	28,350,224
Dec 18, 2024	37.00	38.65	36.80	38.15	38.15	35,309,995
Dec 17, 2024	37.35	38.00	36.80	36.80	36.80	23,520,340
Dec 16, 2024	37.75	38.40	37.00	37.10	37.10	26,031,860
Dec 13, 2024	38.70	38.70	38.00	38.00	38.00	20,633,479
Dec 12, 2024	40.05	40.15	38.85	38.85	38.85	27,981,068
Dec 11, 2024	40.75	40.75	39.90	40.00	40.00	15,786,489
Dec 10, 2024	40.75	41.90	40.40	40.70	40.70	21,246,134
Dec 9, 2024	40.80	41.30	39.80	40.20	40.20	22,087,230
Dec 6, 2024	40.40	40.70	40.00	40.15	40.15	17,645,196
Dec 5, 2024	41.40	41.50	40.50	40.50	40.50	13,028,827
Dec 4, 2024	42.15	42.25	41.05	41.40	41.40	14,197,551
Dec 3, 2024	41.50	42.00	41.25	41.80	41.80	14,207,478
Dec 2, 2024	41.45	42.10	40.80	41.20	41.20	21,685,756
Nov 29, 2024	42.50	42.50	41.25	41.35	41.35	30,605,164
Nov 28, 2024	43.60	43.70	42.40	42.70	42.70	12,907,156
Nov 27, 2024	44.05	44.05	43.30	43.30	43.30	11,505,314
Nov 26, 2024	44.05	45.05	43.55	43.85	43.85	11,956,986
Nov 25, 2024	44.30	44.35	43.80	43.95	43.95	20,102,131
Nov 22, 2024	44.40	44.55	43.80	43.95	43.95	13,127,993
Nov 21, 2024	45.00	45.00	44.05	44.10	44.10	15,455,826
Nov 20, 2024	45.30	45.30	45.30	45.30	45.30	9,813,177
Nov 19, 2024	47.30	47.35	45.40	45.75	45.75	20,293,199
Nov 18, 2024	45.50	47.20	45.30	47.00	47.00	33,183,419
Nov 15, 2024	43.35	45.35	43.35	44.35	44.35	15,396,209
Nov 14, 2024	44.60	44.70	43.20	43.30	43.30	20,930,774
Nov 13, 2024	44.85	45.20	44.40	44.80	44.80	13,773,148
Nov 12, 2024	45.90	46.15	45.00	45.00	45.00	17,302,391
Nov 11, 2024	46.70	47.20	45.85	46.50	46.50	13,315,559
Nov 8, 2024	48.90	49.25	47.60	47.70	47.70	12,633,730
Nov 7, 2024	47.60	49.45	47.55	48.75	48.75	19,310,796
Nov 6, 2024	46.95	47.75	46.80	47.20	47.20	8,693,677
Nov 5, 2024	46.65	47.30	46.45	47.20	47.20	7,875,755
Nov 4, 2024	47.10	47.30	46.55	46.80	46.80	5,880,715
Nov 1, 2024	46.75	47.25	46.15	47.10	47.10	13,066,316
Oct 30, 2024	47.90	47.95	47.25	47.30	47.30	8,568,578
Oct 29, 2024	48.45	48.65	47.15	47.70	47.70	11,856,501
Oct 28, 2024	47.00	48.90	46.70	48.55	48.55	17,189,394
Oct 25, 2024	46.30	47.00	46.30	46.85	46.85	7,670,729
Oct 24, 2024	46.30	46.85	45.80	46.20	46.20	11,764,545
Oct 23, 2024	46.75	47.15	46.20	46.20	46.20	9,599,022
Oct 22, 2024	47.50	47.50	46.40	46.70	46.70	13,608,917
Oct 21, 2024	48.60	48.65	47.30	47.30	47.30	11,318,112
Oct 18, 2024	48.75	49.05	48.10	48.20	48.20	8,477,259
Oct 17, 2024	48.00	49.20	47.95	48.40	48.40	9,235,307
Oct 16, 2024	48.00	48.45	47.60	47.95	47.95	19,318,992
Oct 15, 2024	50.20	50.20	48.35	48.35	48.35	16,756,242
Oct 14, 2024	49.60	50.40	48.45	50.00	50.00	13,044,986
Oct 11, 2024	49.95	50.40	49.45	49.60	49.60	7,733,542
Oct 9, 2024	51.10	51.20	49.40	49.55	49.55	12,458,863
Oct 8, 2024	51.70	52.10	50.60	50.80	50.80	13,039,958
Oct 7, 2024	53.10	53.40	51.30	52.20	52.20	16,527,108
Oct 4, 2024	53.00	55.10	52.80	53.00	53.00	21,184,436
Oct 1, 2024	53.50	53.70	52.70	53.00	53.00	13,472,484
Sep 30, 2024	53.20	54.70	52.20	53.50	53.50	36,901,435
Sep 27, 2024	50.40	53.70	50.20	53.50	53.50	32,720,001
Sep 26, 2024	51.00	51.10	50.00	50.10	50.10	10,182,032
Sep 25, 2024	49.25	50.60	49.00	50.60	50.60	24,363,551
Sep 24, 2024	48.70	48.70	47.90	48.50	48.50	10,469,409
Sep 23, 2024	49.10	49.45	48.50	48.75	48.75	8,673,852
Sep 20, 2024	48.70	49.50	48.40	48.75	48.75	15,470,496
Sep 19, 2024	48.20	48.75	47.35	48.55	48.55	16,015,943
Sep 18, 2024	48.30	49.70	47.90	48.25	48.25	19,571,961
Sep 16, 2024	47.20	49.25	46.50	48.25	48.25	26,182,142
Sep 13, 2024	45.05	47.40	44.90	46.95	46.95	19,815,552
Sep 12, 2024	45.30	45.40	44.40	45.00	45.00	13,085,719
Sep 11, 2024	44.20	45.00	44.15	44.40	44.40	11,568,708
Sep 10, 2024	45.00	45.10	44.15	44.20	44.20	16,455,914
Sep 9, 2024	45.10	45.20	44.65	45.00	45.00	17,464,291
Sep 6, 2024	46.20	46.75	45.60	46.25	46.25	15,097,824
Sep 5, 2024	47.25	47.60	46.20	46.20	46.20	16,943,387
Sep 4, 2024	48.35	48.35	47.00	47.00	47.00	28,243,808
Sep 3, 2024	50.50	50.60	49.80	49.80	49.80	14,705,298
Sep 2, 2024	51.90	51.90	50.50	50.50	50.50	11,161,075
Aug 30, 2024	51.60	52.20	51.40	51.60	51.60	10,964,090
Aug 29, 2024	51.50	51.90	51.30	51.50	51.50	4,609,990
Aug 28, 2024	51.70	51.90	51.30	51.70	51.70	7,291,536
Aug 27, 2024	52.00	52.10	51.40	51.90	51.90	6,054,806
Aug 26, 2024	51.80	52.60	51.70	52.30	52.30	8,524,481
Aug 23, 2024	52.10	52.30	51.30	51.90	51.90	7,978,763
Aug 22, 2024	52.00	52.90	51.60	52.30	52.30	8,612,334
Aug 21, 2024	51.70	52.20	51.30	52.00	52.00	8,489,584
Aug 20, 2024	52.50	52.60	51.20	51.70	51.70	16,597,435
Aug 19, 2024	52.60	52.70	52.10	52.20	52.20	7,785,905
Aug 16, 2024	53.10	53.30	52.30	52.40	52.40	13,115,080
Aug 15, 2024	53.90	53.90	52.50	52.50	52.50	11,312,450
Aug 14, 2024	52.80	54.10	52.80	53.40	53.40	15,254,388
Aug 13, 2024	53.90	53.90	52.70	52.80	52.80	15,697,002
Aug 12, 2024	54.20	54.60	53.80	54.00	54.00	8,923,906
Aug 9, 2024	53.60	55.20	53.60	54.80	54.80	13,844,058
Aug 8, 2024	54.30	54.40	53.20	53.30	53.30	16,230,280
Aug 7, 2024	54.50	55.50	54.50	55.00	55.00	8,582,489
Aug 6, 2024	55.00	55.80	53.10	55.20	55.20	15,546,577
Aug 5, 2024	56.10	56.10	53.60	54.80	54.80	26,461,708
Aug 2, 2024	57.80	58.00	57.10	57.30	57.30	9,662,792
Aug 1, 2024	58.30	58.70	57.60	58.50	58.50	8,691,725
Jul 31, 2024	57.80	58.20	57.50	57.90	57.90	7,569,627
Jul 30, 2024	58.90	58.90	57.60	57.90	57.90	7,364,181
Jul 29, 2024	59.00	59.20	58.50	58.80	58.80	7,928,622
Jul 26, 2024	58.80	59.20	58.20	58.80	58.80	9,320,746
Jul 23, 2024	1.00 Dividend
Jul 23, 2024	59.70	59.90	58.50	58.80	58.80	14,015,176
Jul 22, 2024	60.10	60.30	59.10	60.20	59.20	16,441,321
Jul 19, 2024	60.80	61.20	59.80	60.10	59.10	19,012,186
Jul 18, 2024	60.50	61.70	60.10	60.80	59.79	32,886,294
Jul 17, 2024	57.50	60.50	57.40	60.10	59.10	32,001,276
Jul 16, 2024	57.50	57.50	57.00	57.20	56.25	7,705,147
Jul 15, 2024	58.30	58.30	57.20	57.30	56.35	11,830,843
Jul 12, 2024	56.90	58.60	56.60	57.90	56.94	17,997,898
Jul 11, 2024	57.00	57.00	56.30	57.00	56.05	10,442,432
Jul 10, 2024	57.00	57.00	56.30	56.50	55.56	7,413,737
Jul 9, 2024	58.10	58.20	56.90	57.00	56.05	8,909,885
Jul 8, 2024	57.40	58.40	57.30	58.00	57.04	9,884,934
Jul 5, 2024	58.00	58.00	57.20	57.30	56.35	5,574,806
Jul 4, 2024	56.90	57.90	56.90	57.60	56.64	10,696,203
Jul 3, 2024	56.00	56.60	55.70	56.50	55.56	7,672,293
Jul 2, 2024	57.00	57.00	55.80	55.90	54.97	18,152,511
Jul 1, 2024	58.00	58.00	57.00	57.20	56.25	7,680,299
Jun 28, 2024	57.10	58.40	57.00	57.50	56.54	14,057,865
Jun 27, 2024	56.80	57.60	56.40	57.00	56.05	24,714,037
Jun 26, 2024	58.40	58.60	57.00	57.20	56.25	30,890,348
Jun 25, 2024	59.80	59.80	58.30	58.40	57.43	26,841,394
Jun 24, 2024	60.40	60.50	59.50	59.50	58.51	25,952,567
Jun 21, 2024	61.00	61.60	60.20	60.20	59.20	49,293,035
Jun 20, 2024	60.20	60.60	60.00	60.50	59.50	17,602,607
Jun 19, 2024	60.50	60.60	60.00	60.00	59.00	16,456,218
Jun 18, 2024	60.30	60.70	59.80	60.50	59.50	19,990,541
Jun 17, 2024	61.00	61.00	60.20	60.20	59.20	12,912,947
Jun 14, 2024	60.70	61.30	60.10	61.00	59.99	13,568,297
Jun 13, 2024	60.90	61.40	60.60	60.60	59.59	13,333,492
Jun 12, 2024	61.20	61.40	60.60	60.90	59.89	13,260,894
Jun 11, 2024	62.50	62.60	61.50	61.50	60.48	20,664,029
Jun 7, 2024	62.10	63.00	61.60	62.70	61.66	13,704,389
Jun 6, 2024	62.60	63.00	62.10	62.40	61.36	11,352,923
Jun 5, 2024	63.70	63.70	62.60	62.60	61.56	14,031,465
Jun 4, 2024	64.50	64.70	63.60	63.70	62.64	13,680,729
Jun 3, 2024	65.50	65.70	64.60	64.90	63.82	9,621,829
May 31, 2024	66.20	66.30	65.30	65.30	64.22	20,813,276
May 30, 2024	65.80	65.90	65.50	65.60	64.51	8,316,290
May 29, 2024	67.00	67.00	66.10	66.10	65.00	7,286,034
May 28, 2024	66.40	67.40	66.30	67.10	65.99	9,922,663
May 27, 2024	66.20	66.50	65.40	66.50	65.40	11,280,171
May 24, 2024	67.00	67.00	66.10	66.30	65.20	9,383,528
May 23, 2024	67.00	67.30	66.80	67.00	65.89	7,461,519
May 22, 2024	67.40	67.60	67.00	67.50	66.38	7,588,757
May 21, 2024	68.10	68.20	67.00	67.40	66.28	10,209,655
May 20, 2024	68.60	68.70	68.00	68.10	66.97	6,070,604
May 17, 2024	67.90	68.60	67.90	68.30	67.17	5,603,300
May 16, 2024	68.80	68.80	68.00	68.40	67.26	8,588,429
May 15, 2024	68.80	69.00	68.10	68.10	66.97	6,979,448
May 14, 2024	68.70	69.00	68.20	68.40	67.26	4,934,460
May 13, 2024	68.70	69.20	68.40	68.70	67.56	5,121,878
May 10, 2024	67.90	68.70	67.70	68.60	67.46	3,679,478
May 9, 2024	68.20	68.20	67.70	67.70	66.58	5,975,007
May 8, 2024	68.30	68.70	68.10	68.30	67.17	4,920,988
May 7, 2024	69.00	69.10	68.10	68.30	67.17	6,759,864
May 6, 2024	68.40	69.20	68.40	69.00	67.85	8,476,522
May 3, 2024	69.00	69.70	68.20	68.30	67.17	8,731,013
May 2, 2024	68.50	68.90	68.00	68.80	67.66	4,027,331
Apr 30, 2024	69.00	69.10	68.50	68.50	67.36	5,978,393
Apr 29, 2024	68.10	69.40	68.10	69.30	68.15	7,425,698
Apr 26, 2024	67.70	68.50	67.60	67.70	66.58	6,558,251
Apr 25, 2024	68.50	68.50	67.50	67.90	66.77	7,362,141
Apr 24, 2024	69.40	69.80	68.70	68.80	67.66	4,811,997
Apr 23, 2024	69.70	69.80	68.90	69.10	67.95	5,939,120
Apr 22, 2024	67.90	69.90	67.60	69.70	68.54	10,966,830
Apr 19, 2024	67.60	68.30	66.80	67.10	65.99	12,801,661
Apr 18, 2024	67.60	68.30	67.20	68.10	66.97	9,049,872
Apr 17, 2024	68.00	68.20	67.60	67.80	66.67	7,237,806
Apr 16, 2024	69.50	69.50	68.00	68.00	66.87	9,773,557
Apr 15, 2024	69.70	70.40	69.50	69.60	68.44	8,084,046
Apr 12, 2024	70.10	70.20	69.60	69.70	68.54	9,627,241
Apr 11, 2024	71.60	71.80	70.70	70.90	69.72	6,240,179
Apr 10, 2024	71.80	72.40	71.50	72.00	70.80	7,521,289
Apr 9, 2024	70.80	71.70	70.70	71.50	70.31	7,595,488
Apr 8, 2024	69.90	70.60	69.40	70.40	69.23	7,011,807
Apr 3, 2024	70.30	70.70	69.80	70.00	68.84	6,532,831
Apr 2, 2024	70.90	71.00	69.90	70.80	69.62	5,428,670

1303.TW Nan Ya Plastics Corporation

31.40

+0.80%

1314.TW China Petrochemical Development Corporation

7.63

+1.33%

1304.TW USI Corporation

11.35

+3.18%

1305.TW China General Plastics Corporation

12.40

+1.22%

1308.TW Asia Polymer Corporation

13.80

+1.47%

1717.TW Eternal Materials Co., Ltd.

28.50

+0.35%

2104.TW International CSRC Investment Holdings Co., Ltd.

11.90

+0.85%

1711.TW Everlight Chemical Industrial Corporation

19.45

+0.78%

1309.TW Taita Chemical Company, Limited

13.30

+0.76%

2103.TW TSRC Corporation

20.05

+1.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Formosa Plastics Corporation (1301.TW)

Related Tickers