Taiwan - Delayed Quote TWD

Formosa Petrochemical Corporation (6505.TW)

35.85

-0.40

(-1.10%)

As of June 3 at 1:30:16 PM GMT+8. Market Open.

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	36.50	36.50	35.80	35.85	35.85	3,839,355
Jun 2, 2025	37.60	37.70	35.90	36.25	36.25	9,380,681
May 29, 2025	38.90	38.90	37.85	38.00	38.00	2,917,144
May 28, 2025	39.00	39.00	38.20	38.40	38.40	2,211,560
May 27, 2025	39.25	39.65	38.35	38.40	38.40	4,906,350
May 26, 2025	38.55	39.60	38.55	39.40	39.40	6,892,910
May 23, 2025	38.15	38.80	38.15	38.40	38.40	2,026,415
May 22, 2025	39.30	39.35	38.30	38.60	38.60	2,784,527
May 21, 2025	38.70	39.60	38.65	39.50	39.50	4,761,833
May 20, 2025	38.60	38.75	38.35	38.40	38.40	2,617,803
May 19, 2025	38.85	39.10	37.80	38.25	38.25	7,698,117
May 16, 2025	39.50	39.75	39.00	39.40	39.40	4,689,975
May 15, 2025	40.00	40.15	39.55	39.85	39.85	3,772,808
May 14, 2025	39.50	39.90	38.85	39.90	39.90	6,822,724
May 13, 2025	41.05	41.05	38.80	39.20	39.20	10,880,745
May 12, 2025	40.30	41.00	40.20	40.90	40.90	9,039,231
May 9, 2025	38.85	39.90	38.50	39.85	39.85	8,971,862
May 8, 2025	38.10	39.20	38.05	39.00	39.00	6,900,548
May 7, 2025	38.25	39.30	37.95	38.75	38.75	12,850,987
May 6, 2025	37.90	38.90	37.50	37.65	37.65	7,227,292
May 5, 2025	36.30	38.50	36.30	38.00	38.00	14,858,324
May 2, 2025	35.15	35.95	35.00	35.85	35.85	3,436,856
Apr 30, 2025	35.25	35.25	34.95	34.95	34.95	2,069,951
Apr 29, 2025	35.00	35.50	34.65	35.45	35.45	2,558,685
Apr 28, 2025	35.30	35.30	34.80	34.80	34.80	2,144,332
Apr 25, 2025	35.25	35.35	34.65	35.00	35.00	2,762,179
Apr 24, 2025	36.25	36.25	34.65	34.65	34.65	5,311,572
Apr 23, 2025	35.70	36.45	35.60	36.20	36.20	3,895,983
Apr 22, 2025	35.20	35.45	34.50	35.20	35.20	2,249,798
Apr 21, 2025	36.15	36.15	35.00	35.20	35.20	2,729,435
Apr 18, 2025	36.40	36.40	35.45	35.90	35.90	2,291,684
Apr 17, 2025	36.10	36.10	35.20	35.50	35.50	2,838,060
Apr 16, 2025	36.55	36.90	35.65	35.85	35.85	5,706,107
Apr 15, 2025	35.10	37.25	34.95	37.25	37.25	8,670,649
Apr 14, 2025	34.45	35.55	34.40	35.10	35.10	8,280,787
Apr 11, 2025	33.00	34.75	32.40	34.40	34.40	7,707,267
Apr 10, 2025	33.90	34.00	32.80	34.00	34.00	5,981,955
Apr 9, 2025	33.00	33.70	30.60	30.95	30.95	12,185,081
Apr 8, 2025	34.00	34.65	33.20	33.70	33.70	11,195,256
Apr 7, 2025	33.95	33.95	33.95	33.95	33.95	4,877,241
Apr 2, 2025	37.50	37.90	37.00	37.70	37.70	2,674,871
Apr 1, 2025	36.75	38.00	36.75	37.65	37.65	6,221,930
Mar 31, 2025	36.10	36.85	36.10	36.60	36.60	6,239,200
Mar 28, 2025	38.30	38.30	37.15	37.30	37.30	5,858,613
Mar 27, 2025	38.25	38.45	37.90	38.30	38.30	2,459,931
Mar 26, 2025	38.55	38.75	38.20	38.30	38.30	1,881,128
Mar 25, 2025	39.20	39.25	38.20	38.20	38.20	2,907,290
Mar 24, 2025	39.05	39.60	38.60	38.65	38.65	5,018,139
Mar 21, 2025	39.95	40.00	38.75	38.75	38.75	10,551,466
Mar 20, 2025	39.50	40.35	39.50	40.05	40.05	5,414,432
Mar 19, 2025	40.55	40.55	39.00	39.70	39.70	12,380,343
Mar 18, 2025	40.35	40.75	39.80	40.55	40.55	11,610,357
Mar 17, 2025	39.85	40.40	39.20	40.20	40.20	11,461,578
Mar 14, 2025	37.70	39.80	37.70	39.75	39.75	15,620,548
Mar 13, 2025	38.80	39.10	37.40	37.50	37.50	8,827,876
Mar 12, 2025	38.95	39.25	38.55	38.75	38.75	5,238,993
Mar 11, 2025	38.90	39.00	37.90	38.85	38.85	9,792,770
Mar 10, 2025	38.65	39.80	38.60	39.65	39.65	6,640,807
Mar 7, 2025	38.60	39.10	38.20	38.45	38.45	7,148,913
Mar 6, 2025	40.25	40.25	38.70	38.75	38.75	10,752,529
Mar 5, 2025	38.40	40.20	38.35	40.10	40.10	10,899,050
Mar 4, 2025	38.20	38.35	37.65	38.35	38.35	7,278,978
Mar 3, 2025	38.60	39.35	38.00	38.90	38.90	9,163,456
Feb 27, 2025	39.50	39.70	38.50	38.70	38.70	9,829,759
Feb 26, 2025	40.20	40.40	39.30	39.30	39.30	13,389,364
Feb 25, 2025	39.60	40.60	39.40	40.45	40.45	16,576,078
Feb 24, 2025	38.95	39.95	38.65	39.80	39.80	10,794,419
Feb 21, 2025	38.55	39.00	38.20	38.95	38.95	6,900,857
Feb 20, 2025	38.65	39.00	38.00	38.20	38.20	8,398,150
Feb 19, 2025	38.00	39.05	38.00	38.45	38.45	9,309,006
Feb 18, 2025	39.05	39.05	37.60	38.20	38.20	13,378,243
Feb 17, 2025	38.00	39.20	37.45	39.05	39.05	14,553,534
Feb 14, 2025	36.90	37.90	36.30	37.75	37.75	12,499,231
Feb 13, 2025	35.90	37.15	35.50	36.95	36.95	16,301,939
Feb 12, 2025	34.80	36.50	34.45	36.00	36.00	13,254,907
Feb 11, 2025	34.40	35.75	34.40	34.70	34.70	12,790,749
Feb 10, 2025	33.80	34.65	33.75	34.10	34.10	9,100,221
Feb 7, 2025	34.00	34.05	33.25	33.55	33.55	5,717,539
Feb 6, 2025	34.00	34.30	33.70	34.10	34.10	5,648,050
Feb 5, 2025	33.60	34.75	33.60	34.10	34.10	7,447,993
Feb 4, 2025	34.45	34.50	33.20	33.20	33.20	11,961,719
Feb 3, 2025	36.00	36.60	34.30	34.35	34.35	14,286,865
Jan 22, 2025	36.60	36.90	35.95	36.65	36.65	7,097,878
Jan 21, 2025	37.50	37.50	36.40	36.45	36.45	6,752,137
Jan 20, 2025	37.80	37.80	36.80	37.15	37.15	8,966,960
Jan 17, 2025	36.65	38.00	36.15	37.75	37.75	13,651,630
Jan 16, 2025	36.50	37.80	36.25	36.60	36.60	19,227,603
Jan 15, 2025	35.75	36.80	35.70	36.30	36.30	13,682,151
Jan 14, 2025	34.55	36.45	34.50	36.10	36.10	18,465,686
Jan 13, 2025	33.65	35.40	33.35	35.15	35.15	17,461,946
Jan 10, 2025	33.30	33.80	32.75	32.90	32.90	6,066,857
Jan 9, 2025	34.05	34.15	33.20	33.55	33.55	9,903,149
Jan 8, 2025	35.60	35.60	34.05	34.25	34.25	7,109,396
Jan 7, 2025	36.50	36.50	35.10	35.20	35.20	8,906,789
Jan 6, 2025	34.80	36.95	34.25	36.30	36.30	14,907,021
Jan 3, 2025	34.00	34.85	34.00	34.20	34.20	5,050,817
Jan 2, 2025	34.35	34.50	33.75	33.80	33.80	7,058,606
Dec 31, 2024	34.50	34.65	34.10	34.55	34.55	5,753,789
Dec 30, 2024	35.30	35.30	34.55	34.60	34.60	3,295,268
Dec 27, 2024	34.70	35.15	34.55	35.00	35.00	8,686,828
Dec 26, 2024	35.40	35.70	35.00	35.05	35.05	3,010,772
Dec 25, 2024	35.65	35.80	35.10	35.30	35.30	3,177,650
Dec 24, 2024	35.50	36.10	35.25	35.35	35.35	5,994,969
Dec 23, 2024	34.65	35.80	34.65	35.25	35.25	9,035,267
Dec 20, 2024	36.20	36.45	34.70	34.70	34.70	17,282,019
Dec 19, 2024	35.90	36.85	35.90	36.70	36.70	6,888,257
Dec 18, 2024	36.15	37.05	35.90	36.50	36.50	9,024,496
Dec 17, 2024	36.90	37.40	36.20	36.20	36.20	7,841,846
Dec 16, 2024	37.05	37.80	36.65	36.85	36.85	7,781,940
Dec 13, 2024	37.75	37.75	37.20	37.30	37.30	8,080,867
Dec 12, 2024	39.25	39.35	37.95	38.00	38.00	11,444,525
Dec 11, 2024	40.15	40.15	39.05	39.10	39.10	8,062,529
Dec 10, 2024	39.25	40.65	39.20	39.50	39.50	9,659,107
Dec 9, 2024	40.15	40.20	39.05	39.10	39.10	11,264,245
Dec 6, 2024	39.70	40.15	39.40	39.70	39.70	8,141,335
Dec 5, 2024	40.30	40.35	39.60	39.70	39.70	7,455,427
Dec 4, 2024	41.15	41.20	40.15	40.25	40.25	5,867,746
Dec 3, 2024	40.70	41.05	40.35	40.95	40.95	7,546,290
Dec 2, 2024	41.15	41.70	40.35	40.40	40.40	6,803,766
Nov 29, 2024	41.45	41.75	40.75	40.90	40.90	11,278,224
Nov 28, 2024	42.50	42.60	41.50	41.95	41.95	5,623,761
Nov 27, 2024	43.45	43.50	42.20	42.30	42.30	8,606,727
Nov 26, 2024	44.00	45.05	43.30	43.60	43.60	8,433,454
Nov 25, 2024	44.15	44.40	43.80	43.95	43.95	5,987,772
Nov 22, 2024	43.75	44.20	43.25	43.55	43.55	5,297,297
Nov 21, 2024	43.95	43.95	43.40	43.40	43.40	3,547,110
Nov 20, 2024	44.10	44.10	44.10	44.10	44.10	5,384,814
Nov 19, 2024	45.00	45.00	43.70	44.50	44.50	6,335,510
Nov 18, 2024	43.80	44.90	43.55	44.55	44.55	14,133,689
Nov 15, 2024	43.30	44.65	43.05	43.30	43.30	11,997,728
Nov 14, 2024	44.10	44.45	43.20	43.45	43.45	7,102,523
Nov 13, 2024	44.45	44.70	43.90	44.10	44.10	13,080,324
Nov 12, 2024	45.10	45.30	44.70	44.80	44.80	7,861,926
Nov 11, 2024	46.10	46.15	45.30	45.60	45.60	6,690,834
Nov 8, 2024	48.35	48.40	46.00	46.05	46.05	17,699,543
Nov 7, 2024	47.30	48.85	47.25	48.40	48.40	5,552,250
Nov 6, 2024	48.00	48.15	47.45	47.55	47.55	5,995,882
Nov 5, 2024	48.55	48.70	48.10	48.30	48.30	2,829,407
Nov 4, 2024	48.20	48.60	47.95	48.50	48.50	3,445,224
Nov 1, 2024	48.50	48.50	47.30	48.15	48.15	5,383,404
Oct 30, 2024	48.20	48.60	47.85	48.10	48.10	5,715,873
Oct 29, 2024	48.95	49.00	47.65	47.75	47.75	8,271,077
Oct 28, 2024	48.65	49.35	48.30	49.15	49.15	5,195,481
Oct 25, 2024	49.40	49.40	48.30	48.65	48.65	4,084,248
Oct 24, 2024	48.60	49.50	48.25	49.00	49.00	5,741,405
Oct 23, 2024	49.00	49.25	48.60	48.60	48.60	3,544,537
Oct 22, 2024	49.35	49.40	48.70	48.95	48.95	3,719,946
Oct 21, 2024	51.00	51.00	49.30	49.30	49.30	5,077,285
Oct 18, 2024	49.65	50.80	49.60	50.40	50.40	5,109,614
Oct 17, 2024	49.00	50.10	48.85	49.65	49.65	4,283,598
Oct 16, 2024	48.85	49.20	48.60	48.75	48.75	7,118,915
Oct 15, 2024	51.00	51.00	49.45	49.50	49.50	7,430,789
Oct 14, 2024	51.50	51.50	50.30	51.00	51.00	3,674,337
Oct 11, 2024	53.10	53.50	51.80	52.00	52.00	3,383,612
Oct 9, 2024	54.00	54.00	52.10	52.30	52.30	8,036,390
Oct 8, 2024	54.60	55.50	53.80	54.20	54.20	13,282,195
Oct 7, 2024	55.80	55.80	54.20	55.00	55.00	13,890,610
Oct 4, 2024	52.90	55.60	52.90	54.50	54.50	15,868,001
Oct 1, 2024	52.70	52.70	51.70	52.30	52.30	4,253,213
Sep 30, 2024	52.70	53.20	52.10	52.70	52.70	7,355,166
Sep 27, 2024	51.50	53.20	51.00	53.00	53.00	12,559,600
Sep 26, 2024	51.80	51.80	50.60	50.70	50.70	4,317,880
Sep 25, 2024	51.10	51.70	50.80	51.20	51.20	7,033,346
Sep 24, 2024	51.20	51.20	50.30	50.70	50.70	4,077,174
Sep 23, 2024	52.10	52.10	51.30	51.50	51.50	3,686,121
Sep 20, 2024	51.60	52.30	51.00	51.50	51.50	6,840,332
Sep 19, 2024	51.20	51.90	50.80	51.40	51.40	5,423,130
Sep 18, 2024	51.80	52.30	51.20	51.50	51.50	5,389,806
Sep 16, 2024	50.70	52.00	50.30	51.20	51.20	8,996,140
Sep 13, 2024	49.10	51.50	48.85	50.70	50.70	10,200,277
Sep 12, 2024	48.40	49.15	47.75	48.70	48.70	7,511,148
Sep 11, 2024	47.50	48.70	47.25	47.45	47.45	10,115,350
Sep 10, 2024	48.50	48.75	47.40	47.40	47.40	11,645,022
Sep 9, 2024	49.50	49.70	48.35	48.50	48.50	15,806,776
Sep 6, 2024	50.00	51.40	49.50	50.90	50.90	7,289,221
Sep 5, 2024	51.70	52.40	50.10	50.30	50.30	10,257,620
Sep 4, 2024	52.70	53.60	51.50	51.60	51.60	18,109,121
Sep 3, 2024	55.20	55.40	54.40	54.80	54.80	6,104,514
Sep 2, 2024	56.40	56.60	55.10	55.10	55.10	10,674,267
Aug 30, 2024	56.40	57.40	56.10	56.10	56.10	110,950,805
Aug 29, 2024	56.70	56.70	56.00	56.10	56.10	9,825,680
Aug 28, 2024	57.80	58.10	56.70	57.00	57.00	11,312,221
Aug 27, 2024	58.40	58.60	57.20	58.40	58.40	8,327,030
Aug 26, 2024	57.30	59.00	57.20	57.90	57.90	12,568,784
Aug 23, 2024	57.80	58.00	56.50	57.00	57.00	9,744,656
Aug 22, 2024	58.80	58.90	57.60	57.80	57.80	11,143,479
Aug 21, 2024	58.70	59.00	58.20	58.70	58.70	6,239,839
Aug 20, 2024	60.30	60.50	58.40	58.70	58.70	10,447,514
Aug 19, 2024	60.50	60.60	60.00	60.00	60.00	4,444,006
Aug 16, 2024	61.00	61.10	60.50	60.60	60.60	7,988,612
Aug 15, 2024	62.10	62.10	60.90	61.20	61.20	4,925,815
Aug 14, 2024	61.20	62.20	61.10	61.90	61.90	5,482,243
Aug 13, 2024	63.00	63.00	61.00	61.20	61.20	10,813,278
Aug 12, 2024	63.80	64.10	63.00	63.10	63.10	2,631,189
Aug 9, 2024	62.60	64.60	62.60	63.60	63.60	6,287,043
Aug 8, 2024	63.00	63.60	62.60	62.60	62.60	3,673,642
Aug 7, 2024	63.50	64.80	63.50	64.00	64.00	3,977,677
Aug 6, 2024	64.70	65.00	62.50	65.00	65.00	7,376,511
Aug 5, 2024	63.50	63.70	61.10	62.20	62.20	10,292,646
Aug 2, 2024	65.30	65.30	64.10	65.20	65.20	3,315,614
Aug 1, 2024	64.70	65.50	64.40	65.50	65.50	4,076,962
Jul 31, 2024	63.90	64.60	63.80	64.40	64.40	2,159,391
Jul 30, 2024	65.20	65.20	63.50	64.00	64.00	4,590,564
Jul 29, 2024	65.20	65.30	64.70	64.90	64.90	2,694,393
Jul 26, 2024	65.20	65.30	64.20	64.90	64.90	5,050,809
Jul 23, 2024	65.90	66.20	65.10	65.10	65.10	2,903,002
Jul 22, 2024	65.10	65.90	64.20	65.90	65.90	6,083,476
Jul 19, 2024	65.60	66.00	64.30	65.10	65.10	6,870,372
Jul 18, 2024	65.40	66.40	65.30	66.30	66.30	9,308,064
Jul 17, 2024	64.00	65.30	63.90	64.90	64.90	5,313,710
Jul 16, 2024	64.00	64.00	63.70	64.00	64.00	1,962,258
Jul 15, 2024	64.80	64.80	63.60	64.00	64.00	2,273,372
Jul 12, 2024	63.70	65.00	63.50	64.00	64.00	4,548,050
Jul 11, 2024	63.80	64.00	63.50	63.70	63.70	3,472,125
Jul 10, 2024	63.60	64.00	63.60	63.70	63.70	2,715,295
Jul 9, 2024	2 Dividend
Jul 9, 2024	64.40	64.40	63.70	63.80	63.80	3,559,140
Jul 8, 2024	65.50	66.00	65.10	65.70	63.70	4,562,590
Jul 5, 2024	66.10	66.10	65.20	65.40	63.41	3,272,312
Jul 4, 2024	65.00	66.20	65.00	66.00	63.99	5,311,752
Jul 3, 2024	63.90	65.10	63.60	65.00	63.02	3,443,590
Jul 2, 2024	64.70	64.80	63.80	63.80	61.86	4,904,490
Jul 1, 2024	65.20	65.20	64.60	65.00	63.02	2,656,172
Jun 28, 2024	64.80	65.70	64.50	64.80	62.83	5,014,176
Jun 27, 2024	64.00	64.50	63.50	64.50	62.54	6,463,519
Jun 26, 2024	65.30	65.30	64.50	64.60	62.63	6,543,191
Jun 25, 2024	66.50	66.50	65.20	65.50	63.51	4,406,972
Jun 24, 2024	66.20	66.40	65.30	65.80	63.80	3,563,736
Jun 21, 2024	66.70	67.30	66.20	66.20	64.18	5,913,689
Jun 20, 2024	65.70	66.70	65.50	66.60	64.57	6,260,413
Jun 19, 2024	65.40	65.60	64.70	65.50	63.51	6,524,682
Jun 18, 2024	65.50	65.80	65.10	65.20	63.22	4,691,607
Jun 17, 2024	65.60	66.10	65.30	65.30	63.31	4,001,134
Jun 14, 2024	65.90	66.10	65.30	65.90	63.89	3,326,202
Jun 13, 2024	66.50	66.50	65.60	65.90	63.89	3,954,945
Jun 12, 2024	66.20	66.60	65.70	66.10	64.09	3,487,582
Jun 11, 2024	65.80	66.60	65.30	66.10	64.09	5,093,958
Jun 7, 2024	65.70	66.30	65.00	65.80	63.80	5,023,123
Jun 6, 2024	65.70	66.50	65.70	65.80	63.80	4,149,198
Jun 5, 2024	66.40	66.50	65.40	66.50	64.48	4,645,250
Jun 4, 2024	66.70	66.90	66.40	66.50	64.48	4,574,637

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Formosa Petrochemical Corporation (6505.TW)