Comparing Back to the side-by-side chart ↗
Formosa Petrochemical Corp (6505.TW) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 113.50 | 122.50 | 112.50 | 122.50 | +9.87% | 49,501,986 |
| 2026-10-15 | 118.00 | 120.50 | 108.00 | 111.50 | -6.69% | 58,236,171 |
| 2026-10-14 | 118.00 | 129.00 | 117.00 | 119.50 | +0.42% | 138,833,289 |
| 2026-10-13 | 106.50 | 119.00 | 105.00 | 119.00 | +9.68% | 68,632,728 |
| 2026-10-12 | 107.50 | 110.00 | 105.00 | 108.50 | -1.81% | 41,157,072 |
| 2026-10-08 | 107.00 | 114.00 | 105.50 | 110.50 | +3.27% | 41,090,136 |
| 2026-10-07 | 102.00 | 110.00 | 101.00 | 107.00 | +5.42% | 33,302,007 |
| 2026-10-06 | 99.50 | 103.50 | 97.70 | 101.50 | +2.94% | 23,638,798 |
| 2026-10-05 | 100.50 | 101.00 | 97.70 | 98.60 | -1.40% | 19,996,400 |
| 2026-10-02 | 94.60 | 103.00 | 94.00 | 100.00 | +6.16% | 35,214,714 |
| 2026-10-01 | 97.50 | 98.70 | 92.80 | 94.20 | -3.19% | 27,097,143 |
| 2026-09-30 | 94.00 | 98.60 | 93.00 | 97.30 | +3.18% | 37,623,381 |
| 2026-09-29 | 90.00 | 95.50 | 89.90 | 94.30 | +8.14% | 40,262,987 |
| 2026-09-24 | 88.00 | 88.70 | 87.00 | 87.20 | -0.11% | 10,727,865 |
| 2026-09-23 | 87.90 | 88.50 | 86.50 | 87.30 | +0.11% | 12,724,510 |
| 2026-09-22 | 88.30 | 89.30 | 86.30 | 87.20 | -1.47% | 16,410,739 |
| 2026-09-21 | 87.00 | 89.80 | 86.10 | 88.50 | +2.31% | 15,117,498 |
| 2026-09-18 | 85.20 | 86.50 | 84.10 | 86.50 | +0.35% | 22,091,016 |
| 2026-09-17 | 81.10 | 87.40 | 80.60 | 86.20 | +7.08% | 35,970,508 |
| 2026-09-16 | 83.40 | 85.00 | 80.20 | 80.50 | -2.90% | 23,985,800 |
| 2026-09-15 | 81.40 | 83.10 | 80.00 | 82.90 | +0.12% | 17,493,988 |
| 2026-09-14 | 84.60 | 84.90 | 80.40 | 82.80 | -0.96% | 25,970,698 |
| 2026-09-11 | 90.00 | 90.60 | 83.50 | 83.60 | -3.02% | 54,751,242 |
| 2026-09-10 | 87.50 | 87.50 | 82.80 | 86.20 | -1.49% | 42,887,925 |
| 2026-09-09 | 80.60 | 87.50 | 80.00 | 87.50 | +9.92% | 45,379,144 |
| 2026-09-08 | 80.10 | 80.50 | 78.30 | 79.60 | -0.13% | 11,270,282 |
| 2026-09-07 | 79.50 | 83.10 | 78.80 | 79.70 | +2.05% | 21,037,663 |
| 2026-09-04 | 76.60 | 78.20 | 75.40 | 78.10 | +2.09% | 14,869,756 |
| 2026-09-03 | 78.10 | 79.90 | 76.10 | 76.50 | -2.80% | 27,421,248 |
| 2026-09-02 | 80.40 | 80.50 | 76.70 | 78.70 | +2.61% | 42,593,952 |
| 2026-09-01 | 73.70 | 77.60 | 73.30 | 76.70 | +4.35% | 30,125,399 |
| 2026-08-31 | 71.90 | 73.90 | 71.10 | 73.50 | +2.94% | 17,081,305 |
| 2026-08-28 | 72.80 | 74.00 | 71.40 | 71.40 | -1.79% | 9,995,230 |
| 2026-08-27 | 70.50 | 74.30 | 70.20 | 72.70 | +3.27% | 18,319,086 |
| 2026-08-26 | 70.20 | 70.80 | 69.20 | 70.40 | -0.85% | 14,742,478 |
| 2026-08-25 | 69.60 | 71.40 | 68.70 | 71.00 | +1.57% | 10,845,954 |
| 2026-08-24 | 75.20 | 75.20 | 68.60 | 69.90 | -7.78% | 39,041,696 |
| 2026-08-21 | 72.90 | 76.50 | 72.50 | 75.80 | +3.84% | 20,277,949 |
| 2026-08-20 | 71.50 | 74.60 | 71.50 | 73.00 | +3.99% | 21,175,392 |
| 2026-08-19 | 73.00 | 73.00 | 70.10 | 70.20 | -2.50% | 20,626,296 |
| 2026-08-18 | 71.30 | 76.20 | 71.30 | 72.00 | +1.27% | 38,835,851 |
| 2026-08-17 | 71.10 | 74.20 | 70.10 | 71.10 | +0.28% | 19,747,068 |
| 2026-08-14 | 70.00 | 71.60 | 69.80 | 70.90 | +1.58% | 12,852,655 |
| 2026-08-13 | 70.60 | 71.10 | 69.60 | 69.80 | -0.57% | 11,689,020 |
| 2026-08-12 | 71.80 | 72.90 | 70.20 | 70.20 | -1.27% | 15,017,047 |
| 2026-08-11 | 70.40 | 71.60 | 68.00 | 71.10 | +3.04% | 24,604,440 |
| 2026-08-10 | 70.00 | 70.70 | 67.20 | 69.00 | -2.82% | 25,866,978 |
| 2026-08-07 | 70.10 | 73.00 | 68.80 | 71.00 | +5.81% | 41,385,769 |
| 2026-08-06 | 66.80 | 67.40 | 66.20 | 67.10 | -0.74% | 13,723,335 |
| 2026-08-05 | 67.60 | 68.40 | 66.70 | 67.60 | -0.88% | 20,303,765 |
| 2026-08-04 | 65.60 | 68.80 | 65.40 | 68.20 | +0.74% | 19,939,097 |
| 2026-08-03 | 71.40 | 71.40 | 67.20 | 67.70 | -4.38% | 30,387,483 |
| 2026-07-31 | 74.10 | 76.00 | 70.30 | 70.80 | -1.12% | 68,414,019 |
| 2026-07-30 | 77.00 | 78.00 | 71.00 | 71.60 | -4.28% | 38,829,546 |
| 2026-07-29 | 76.30 | 77.10 | 72.00 | 74.80 | +0.27% | 48,108,679 |
| 2026-07-28 | 74.00 | 75.90 | 73.00 | 74.60 | -4.24% | 29,916,606 |
| 2026-07-27 | 81.70 | 82.90 | 77.30 | 77.90 | -9.21% | 39,977,919 |
| 2026-07-24 | 97.60 | 97.90 | 84.70 | 85.80 | -7.94% | 121,415,397 |
| 2026-07-23 | 87.90 | 93.60 | 86.60 | 93.20 | +9.52% | 95,392,242 |
| 2026-07-22 | 87.40 | 92.80 | 84.10 | 85.10 | -0.35% | 120,757,672 |
| 2026-07-21 | 80.00 | 85.40 | 79.70 | 85.40 | +9.91% | 49,021,490 |
| 2026-07-20 | 84.00 | 84.30 | 75.80 | 77.70 | -4.43% | 96,431,863 |
| 2026-07-17 | 79.60 | 84.00 | 78.20 | 81.30 | +1.62% | 165,235,648 |
| 2026-07-16 | 74.50 | 80.00 | 73.20 | 80.00 | +9.89% | 101,063,704 |
| 2026-07-15 | 66.60 | 72.80 | 66.10 | 72.80 | +9.97% | 58,132,414 |
| 2026-07-14 | 64.80 | 67.20 | 63.30 | 66.20 | +4.91% | 49,423,286 |
| 2026-07-13 | 60.50 | 64.40 | 60.50 | 63.10 | +7.31% | 33,178,853 |
| 2026-07-10 | 58.80 | 58.80 | 58.80 | 58.80 | +0.00% | 0 |
| 2026-07-09 | 60.20 | 60.20 | 57.10 | 58.80 | -1.01% | 9,759,071 |
| 2026-07-08 | 58.70 | 60.40 | 58.60 | 59.40 | +2.41% | 13,157,688 |
| 2026-07-07 | 59.60 | 59.80 | 57.70 | 58.00 | -2.52% | 11,380,225 |
| 2026-07-06 | 59.50 | 61.40 | 58.20 | 59.50 | +1.02% | 18,494,157 |
| 2026-07-03 | 57.90 | 60.70 | 57.10 | 58.90 | +2.26% | 41,913,497 |
| 2026-07-02 | 53.90 | 57.60 | 53.40 | 57.60 | +7.46% | 24,131,559 |
| 2026-07-01 | 55.50 | 55.60 | 53.30 | 53.60 | -2.72% | 7,999,585 |
| 2026-06-30 | 55.70 | 56.30 | 54.30 | 55.10 | -0.36% | 7,043,278 |
| 2026-06-29 | 54.40 | 55.30 | 53.40 | 55.30 | +3.36% | 7,658,713 |
| 2026-06-26 | 55.20 | 55.50 | 53.00 | 53.50 | -4.29% | 11,990,331 |
| 2026-06-25 | 55.00 | 56.70 | 54.60 | 55.90 | +1.27% | 19,538,050 |
| 2026-06-24 | 52.10 | 55.30 | 51.00 | 55.20 | +5.95% | 14,904,166 |
| 2026-06-23 | 53.50 | 53.50 | 52.00 | 52.10 | -3.52% | 6,991,326 |
| 2026-06-22 | 54.50 | 54.70 | 53.30 | 54.00 | +0.93% | 7,861,989 |
| 2026-06-18 | 52.60 | 55.30 | 52.50 | 53.50 | +1.71% | 13,936,928 |
| 2026-06-17 | 52.00 | 53.00 | 51.60 | 52.60 | -0.19% | 6,663,909 |
| 2026-06-16 | 53.70 | 54.30 | 52.60 | 52.70 | -1.13% | 6,711,234 |
| 2026-06-15 | 53.50 | 53.60 | 52.50 | 53.30 | +0.95% | 6,560,513 |
| 2026-06-12 | 51.50 | 53.00 | 51.40 | 52.80 | +2.72% | 5,681,157 |
| 2026-06-11 | 51.50 | 51.90 | 50.30 | 51.40 | +0.78% | 7,563,201 |
| 2026-06-10 | 52.00 | 52.20 | 50.70 | 51.00 | -2.67% | 9,592,091 |
| 2026-06-09 | 52.10 | 52.80 | 51.70 | 52.40 | -0.38% | 9,166,664 |
| 2026-06-08 | 52.80 | 53.50 | 51.90 | 52.60 | -4.88% | 8,392,445 |
| 2026-06-05 | 57.50 | 57.70 | 55.00 | 55.30 | -3.83% | 10,918,923 |
| 2026-06-04 | 56.50 | 58.10 | 55.70 | 57.50 | +2.86% | 16,205,423 |
| 2026-06-03 | 54.80 | 56.50 | 53.90 | 55.90 | +2.57% | 15,925,791 |
| 2026-06-02 | 53.40 | 54.70 | 52.90 | 54.50 | +2.25% | 12,588,427 |
| 2026-06-01 | 51.60 | 53.80 | 50.70 | 53.30 | +3.70% | 11,361,359 |
| 2026-05-29 | 49.95 | 51.50 | 49.95 | 51.40 | +3.01% | 9,934,158 |
| 2026-05-28 | 50.50 | 50.50 | 49.15 | 49.90 | -0.40% | 9,118,413 |
| 2026-05-27 | 49.80 | 50.30 | 49.60 | 50.10 | +1.62% | 8,139,743 |
| 2026-05-26 | 49.50 | 50.20 | 49.10 | 49.30 | -0.40% | 7,832,786 |
| 2026-05-25 | 51.30 | 51.30 | 49.30 | 49.50 | -2.94% | 13,511,825 |
| 2026-05-22 | 51.10 | 51.30 | 50.60 | 51.00 | -0.58% | 5,304,465 |
| 2026-05-21 | 51.40 | 51.70 | 50.90 | 51.30 | +0.20% | 4,219,421 |
| 2026-05-20 | 51.60 | 51.80 | 50.30 | 51.20 | -0.19% | 6,773,786 |
| 2026-05-19 | 51.60 | 52.20 | 50.90 | 51.30 | +0.20% | 5,513,460 |
| 2026-05-18 | 51.10 | 51.90 | 50.80 | 51.20 | -0.19% | 6,714,601 |
| 2026-05-15 | 52.50 | 52.80 | 51.30 | 51.30 | -2.10% | 6,486,132 |
| 2026-05-14 | 52.30 | 53.30 | 52.30 | 52.40 | -0.95% | 5,184,553 |
| 2026-05-13 | 53.60 | 53.60 | 52.50 | 52.90 | -0.38% | 4,978,905 |
| 2026-05-12 | 54.30 | 54.30 | 52.70 | 53.10 | -1.67% | 7,708,607 |
| 2026-05-11 | 53.50 | 54.40 | 53.30 | 54.00 | +1.89% | 9,291,352 |
| 2026-05-08 | 53.20 | 53.70 | 52.30 | 53.00 | +1.34% | 9,434,400 |
| 2026-05-07 | 54.00 | 54.10 | 51.90 | 52.30 | -4.56% | 16,247,346 |
| 2026-05-06 | 55.60 | 55.90 | 54.40 | 54.80 | -1.08% | 7,220,848 |
| 2026-05-05 | 54.70 | 55.70 | 54.20 | 55.40 | +2.59% | 8,332,650 |
| 2026-05-04 | 55.50 | 55.50 | 53.80 | 54.00 | -4.26% | 11,578,345 |
| 2026-04-30 | 55.00 | 56.70 | 53.60 | 56.40 | +4.44% | 20,932,570 |
| 2026-04-29 | 53.60 | 54.00 | 53.10 | 54.00 | +2.08% | 8,972,325 |
| 2026-04-28 | 53.50 | 53.50 | 52.10 | 52.90 | +2.12% | 8,793,537 |
| 2026-04-27 | 51.10 | 52.00 | 50.70 | 51.80 | +0.39% | 6,264,886 |
| 2026-04-24 | 51.70 | 52.20 | 50.60 | 51.60 | -0.19% | 8,236,472 |
| 2026-04-23 | 52.70 | 53.00 | 51.00 | 51.70 | -1.90% | 12,700,237 |
| 2026-04-22 | 53.10 | 53.60 | 52.40 | 52.70 | -0.57% | 5,930,468 |
| 2026-04-21 | 54.80 | 54.80 | 53.00 | 53.00 | -1.85% | 9,957,743 |
| 2026-04-20 | 55.80 | 56.00 | 53.40 | 54.00 | -1.64% | 9,915,201 |
| 2026-04-17 | 55.80 | 56.50 | 54.10 | 54.90 | -0.36% | 9,690,084 |
| 2026-04-16 | 54.80 | 55.80 | 54.10 | 55.10 | +1.29% | 9,577,571 |
| 2026-04-15 | 56.20 | 56.20 | 53.90 | 54.40 | -3.20% | 13,603,473 |
| 2026-04-14 | 53.80 | 56.50 | 53.40 | 56.20 | +2.00% | 24,801,792 |
| 2026-04-13 | 53.40 | 55.20 | 52.60 | 55.10 | +5.96% | 23,016,055 |
| 2026-04-10 | 53.40 | 53.40 | 51.50 | 52.00 | -1.33% | 10,881,345 |
| 2026-04-09 | 53.50 | 54.30 | 52.60 | 52.70 | -2.95% | 17,315,797 |
| 2026-04-08 | 55.60 | 55.60 | 53.70 | 54.30 | -4.40% | 20,780,999 |
| 2026-04-07 | 55.80 | 57.80 | 55.10 | 56.80 | +3.84% | 19,584,848 |
| 2026-04-02 | 55.80 | 55.80 | 54.60 | 54.70 | -1.80% | 9,551,542 |
| 2026-04-01 | 55.80 | 57.10 | 54.90 | 55.70 | +1.09% | 19,850,682 |
| 2026-03-31 | 56.80 | 57.30 | 54.60 | 55.10 | -2.30% | 17,433,416 |
| 2026-03-30 | 57.50 | 58.40 | 56.20 | 56.40 | +0.18% | 30,902,045 |
| 2026-03-27 | 56.10 | 57.10 | 55.20 | 56.30 | +1.08% | 12,152,352 |
| 2026-03-26 | 54.80 | 57.50 | 54.60 | 55.70 | +2.20% | 19,098,279 |
| 2026-03-25 | 56.40 | 56.40 | 53.40 | 54.50 | -1.09% | 15,469,474 |
| 2026-03-24 | 54.90 | 56.30 | 53.80 | 55.10 | +0.73% | 18,843,804 |
| 2026-03-23 | 57.00 | 58.90 | 54.50 | 54.70 | -2.67% | 36,996,346 |
| 2026-03-20 | 57.20 | 58.00 | 55.50 | 56.20 | -2.09% | 21,909,731 |
| 2026-03-19 | 59.20 | 59.80 | 57.30 | 57.40 | +0.70% | 45,047,637 |
| 2026-03-18 | 57.30 | 57.50 | 56.00 | 57.00 | +0.53% | 14,009,080 |
| 2026-03-17 | 57.90 | 57.90 | 56.00 | 56.70 | -2.24% | 23,385,419 |
| 2026-03-16 | 58.30 | 59.90 | 57.80 | 58.00 | +0.17% | 26,503,965 |
| 2026-03-13 | 60.90 | 63.00 | 57.10 | 57.90 | -1.70% | 70,343,898 |
| 2026-03-12 | 60.60 | 61.10 | 57.70 | 58.90 | +2.08% | 61,092,328 |
| 2026-03-11 | 60.30 | 60.30 | 55.80 | 57.70 | -6.03% | 49,283,824 |
| 2026-03-10 | 61.40 | 61.90 | 61.40 | 61.40 | -9.97% | 35,997,613 |
| 2026-03-09 | 68.20 | 68.20 | 66.40 | 68.20 | +10.00% | 59,579,389 |
| 2026-03-06 | 58.00 | 62.00 | 57.70 | 62.00 | +9.93% | 67,538,668 |
| 2026-03-05 | 59.70 | 59.90 | 55.40 | 56.40 | -6.47% | 41,498,212 |
| 2026-03-04 | 61.40 | 63.30 | 59.40 | 60.30 | +2.55% | 75,437,137 |
| 2026-03-03 | 58.00 | 61.30 | 56.70 | 58.80 | +4.07% | 40,997,306 |
| 2026-03-02 | 59.90 | 59.90 | 55.40 | 56.50 | +3.67% | 40,486,711 |
| 2026-02-26 | 55.60 | 55.70 | 53.10 | 54.50 | -2.68% | 15,530,414 |
| 2026-02-25 | 52.40 | 57.00 | 52.30 | 56.00 | +6.87% | 22,160,802 |
| 2026-02-24 | 52.00 | 53.00 | 51.50 | 52.40 | +1.35% | 5,742,480 |
| 2026-02-23 | 50.90 | 52.40 | 50.50 | 51.70 | +3.92% | 10,665,408 |
| 2026-02-11 | 49.50 | 49.85 | 49.15 | 49.75 | +1.53% | 5,342,500 |
| 2026-02-10 | 50.10 | 50.10 | 48.70 | 49.00 | -2.00% | 5,483,505 |
| 2026-02-09 | 49.15 | 50.40 | 48.90 | 50.00 | +2.88% | 6,635,299 |
| 2026-02-06 | 49.10 | 49.50 | 47.90 | 48.60 | -2.11% | 6,100,063 |
| 2026-02-05 | 49.75 | 50.90 | 49.50 | 49.65 | -0.30% | 5,424,549 |
| 2026-02-04 | 49.05 | 50.10 | 48.45 | 49.80 | +2.15% | 6,471,961 |
| 2026-02-03 | 49.35 | 51.30 | 48.75 | 48.75 | +0.00% | 9,023,257 |
| 2026-02-02 | 53.50 | 53.60 | 48.40 | 48.75 | -8.71% | 14,407,772 |
| 2026-01-30 | 54.00 | 54.60 | 52.60 | 53.40 | +1.91% | 19,405,974 |
| 2026-01-29 | 53.00 | 53.40 | 51.40 | 52.40 | -0.57% | 14,744,519 |
| 2026-01-28 | 51.80 | 53.50 | 51.50 | 52.70 | +2.13% | 13,487,616 |
| 2026-01-27 | 53.80 | 54.30 | 50.90 | 51.60 | -1.15% | 28,768,517 |
| 2026-01-26 | 47.90 | 52.20 | 47.90 | 52.20 | +9.89% | 19,885,390 |
| 2026-01-23 | 47.10 | 47.75 | 46.80 | 47.50 | +0.74% | 3,794,357 |
| 2026-01-22 | 46.20 | 47.20 | 45.95 | 47.15 | +2.95% | 8,092,857 |
| 2026-01-21 | 46.35 | 46.60 | 45.75 | 45.80 | -1.19% | 7,438,047 |
| 2026-01-20 | 48.10 | 48.10 | 46.35 | 46.35 | -3.94% | 14,423,239 |
| 2026-01-19 | 48.25 | 49.10 | 47.90 | 48.25 | -0.10% | 12,854,477 |
| 2026-01-16 | 50.20 | 50.20 | 48.15 | 48.30 | -3.40% | 13,545,478 |
| 2026-01-15 | 47.95 | 50.30 | 47.95 | 50.00 | +4.38% | 11,556,556 |
| 2026-01-14 | 47.85 | 48.50 | 47.45 | 47.90 | +1.27% | 5,194,880 |
| 2026-01-13 | 48.70 | 48.75 | 46.65 | 47.30 | -2.57% | 6,345,206 |
| 2026-01-12 | 48.20 | 48.75 | 47.95 | 48.55 | +2.00% | 3,680,489 |
| 2026-01-09 | 48.30 | 49.15 | 47.10 | 47.60 | +0.00% | 5,965,335 |
| 2026-01-08 | 48.05 | 49.35 | 47.60 | 47.60 | -0.21% | 8,215,515 |
| 2026-01-07 | 47.15 | 48.75 | 47.15 | 47.70 | +1.71% | 8,461,141 |
| 2026-01-06 | 47.25 | 47.95 | 46.85 | 46.90 | -0.42% | 3,604,540 |
| 2026-01-05 | 47.40 | 47.70 | 46.95 | 47.10 | +1.07% | 4,672,565 |
| 2026-01-02 | 48.10 | 48.10 | 46.60 | 46.60 | -2.51% | 5,072,619 |
| 2025-12-31 | 49.00 | 49.20 | 47.50 | 47.80 | -2.45% | 5,968,104 |
| 2025-12-30 | 49.20 | 49.35 | 48.35 | 49.00 | +0.00% | 2,081,114 |
| 2025-12-29 | 48.70 | 49.50 | 48.70 | 49.00 | +0.62% | 2,603,230 |
| 2025-12-26 | 48.95 | 49.10 | 48.45 | 48.70 | +0.10% | 1,292,922 |
| 2025-12-24 | 49.30 | 49.45 | 48.50 | 48.65 | -1.32% | 2,624,890 |
| 2025-12-23 | 48.65 | 50.10 | 48.15 | 49.30 | +1.65% | 4,509,927 |
| 2025-12-22 | 49.20 | 49.20 | 48.15 | 48.50 | -0.21% | 3,759,318 |
| 2025-12-19 | 47.75 | 48.85 | 47.70 | 48.60 | +1.57% | 6,148,896 |
| 2025-12-18 | 48.70 | 49.00 | 47.75 | 47.85 | -0.83% | 4,045,549 |
| 2025-12-17 | 49.60 | 50.20 | 48.15 | 48.25 | -2.03% | 6,492,200 |
| 2025-12-16 | 49.45 | 50.50 | 49.25 | 49.25 | -1.89% | 5,644,476 |
| 2025-12-15 | 48.50 | 50.90 | 47.90 | 50.20 | +2.87% | 6,005,089 |
| 2025-12-12 | 49.10 | 49.30 | 48.50 | 48.80 | +0.31% | 3,291,028 |
| 2025-12-11 | 50.00 | 50.00 | 48.50 | 48.65 | -2.41% | 6,439,852 |
| 2025-12-10 | 51.10 | 51.10 | 49.75 | 49.85 | -2.64% | 4,767,861 |
| 2025-12-09 | 51.00 | 51.50 | 50.60 | 51.20 | -0.58% | 3,809,111 |
| 2025-12-08 | 51.40 | 52.40 | 50.90 | 51.50 | +0.00% | 4,706,839 |
| 2025-12-05 | 53.00 | 53.00 | 50.80 | 51.50 | -3.56% | 7,114,047 |
| 2025-12-04 | 54.00 | 54.50 | 52.70 | 53.40 | +0.19% | 6,359,389 |
| 2025-12-03 | 54.00 | 54.20 | 53.10 | 53.30 | -1.11% | 6,722,912 |
| 2025-12-02 | 52.60 | 54.60 | 52.30 | 53.90 | +2.86% | 8,372,517 |
| 2025-12-01 | 52.20 | 53.60 | 51.70 | 52.40 | +0.19% | 4,578,222 |
| 2025-11-28 | 52.10 | 52.40 | 51.40 | 52.30 | +0.58% | 4,922,318 |
| 2025-11-27 | 50.30 | 52.00 | 50.10 | 52.00 | +3.59% | 8,856,468 |
| 2025-11-26 | 52.30 | 52.40 | 49.90 | 50.20 | -3.65% | 10,895,108 |
| 2025-11-25 | 55.80 | 55.80 | 50.90 | 52.10 | -6.13% | 14,836,286 |
| 2025-11-24 | 53.90 | 55.50 | 53.50 | 55.50 | +4.72% | 16,136,677 |
| 2025-11-21 | 55.40 | 56.00 | 52.80 | 53.00 | -5.69% | 12,336,511 |
| 2025-11-20 | 54.40 | 57.20 | 53.90 | 56.20 | +5.05% | 14,040,540 |
| 2025-11-19 | 55.00 | 55.00 | 53.10 | 53.50 | -1.11% | 10,918,504 |
| 2025-11-18 | 54.00 | 56.00 | 53.50 | 54.10 | -1.46% | 11,366,273 |
| 2025-11-17 | 53.30 | 55.30 | 53.20 | 54.90 | +3.20% | 14,711,237 |
| 2025-11-14 | 54.10 | 55.00 | 53.00 | 53.20 | -3.27% | 10,386,074 |
| 2025-11-13 | 55.30 | 56.00 | 54.10 | 55.00 | -0.54% | 17,268,027 |
| 2025-11-12 | 53.40 | 55.80 | 52.10 | 55.30 | +5.33% | 28,142,220 |
| 2025-11-11 | 51.50 | 54.50 | 51.50 | 52.50 | +1.16% | 18,715,177 |
| 2025-11-10 | 50.00 | 52.20 | 48.40 | 51.90 | +3.80% | 18,859,025 |
| 2025-11-07 | 47.50 | 50.80 | 47.00 | 50.00 | +4.49% | 22,399,174 |
| 2025-11-06 | 45.40 | 47.90 | 45.20 | 47.85 | +6.22% | 13,271,150 |
| 2025-11-05 | 44.00 | 45.30 | 43.55 | 45.05 | +1.24% | 5,658,518 |
| 2025-11-04 | 44.00 | 44.75 | 43.90 | 44.50 | +1.37% | 4,770,806 |
| 2025-11-03 | 45.00 | 45.20 | 43.65 | 43.90 | -1.79% | 3,633,105 |
| 2025-10-31 | 45.85 | 45.95 | 44.60 | 44.70 | -1.87% | 5,209,287 |
| 2025-10-30 | 45.70 | 45.85 | 44.70 | 45.55 | +0.66% | 5,417,043 |
| 2025-10-29 | 45.55 | 45.90 | 44.55 | 45.25 | -0.66% | 4,734,730 |
| 2025-10-28 | 45.90 | 46.20 | 45.20 | 45.55 | -0.55% | 7,471,492 |
| 2025-10-27 | 46.35 | 46.90 | 45.70 | 45.80 | -1.51% | 11,204,471 |
| 2025-10-23 | 44.95 | 47.35 | 44.15 | 46.50 | +4.61% | 17,124,993 |
| 2025-10-22 | 43.50 | 44.80 | 43.35 | 44.45 | +2.18% | 6,708,647 |
| 2025-10-21 | 44.10 | 44.15 | 43.20 | 43.50 | -0.80% | 4,527,164 |
| 2025-10-20 | 44.05 | 44.60 | 43.35 | 43.85 | +0.23% | 4,923,209 |
| 2025-10-17 | 42.75 | 44.05 | 42.25 | 43.75 | +1.98% | 9,041,179 |
| 2025-10-16 | 41.70 | 43.20 | 41.50 | 42.90 | +4.25% | 11,710,168 |
| 2025-10-15 | 40.80 | 42.00 | 40.35 | 41.15 | +0.86% | 7,684,349 |
| 2025-10-14 | 41.20 | 41.80 | 40.30 | 40.80 | +0.00% | 6,530,659 |
| 2025-10-13 | 41.20 | 41.20 | 40.05 | 40.80 | -3.09% | 6,379,637 |
| 2025-10-09 | 42.15 | 42.45 | 41.90 | 42.10 | +0.24% | 6,353,798 |
| 2025-10-08 | 40.75 | 42.10 | 40.55 | 42.00 | +3.45% | 8,460,675 |
| 2025-10-07 | 38.40 | 40.80 | 38.40 | 40.60 | +5.73% | 8,611,690 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+24.44%). Pire mois : Déc (-8.78%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Formosa Petrochemical Corp (6505.TW) ?
122.50 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 6505.TW ?
Plus haut à 129.00 et plus bas à 41.50 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Formosa Petrochemical Corp ?
Historiquement, le mois le plus fort de 6505.TW a été Juil (moyenne +24.44%) et le plus faible Déc (moyenne -8.78%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 435 bougies quotidiennes du data lake Closelook.