Formosa Chemicals Fibre Corp (1326.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 59.30 | 60.50 | 58.10 | 58.90 | +1.38% | 25,646,723 |
| 2026-08-06 | 58.20 | 59.10 | 57.70 | 58.10 | -0.85% | 13,431,956 |
| 2026-08-05 | 59.40 | 61.00 | 58.40 | 58.60 | +0.69% | 25,011,319 |
| 2026-08-04 | 55.50 | 59.30 | 55.50 | 58.20 | +3.37% | 28,578,019 |
| 2026-08-03 | 56.60 | 57.30 | 55.60 | 56.30 | -1.92% | 28,710,391 |
| 2026-07-31 | 60.00 | 61.30 | 56.70 | 57.40 | +1.77% | 46,958,770 |
| 2026-07-30 | 59.50 | 59.80 | 55.80 | 56.40 | -3.59% | 44,177,598 |
| 2026-07-29 | 61.40 | 62.00 | 56.60 | 58.50 | -3.94% | 50,378,661 |
| 2026-07-28 | 61.80 | 62.80 | 60.70 | 60.90 | -6.31% | 39,546,541 |
| 2026-07-27 | 65.90 | 67.40 | 62.60 | 65.00 | -3.70% | 50,459,622 |
| 2026-07-24 | 72.00 | 72.60 | 66.80 | 67.50 | -5.86% | 79,621,590 |
| 2026-07-23 | 71.70 | 77.60 | 70.80 | 71.70 | +1.56% | 159,535,918 |
| 2026-07-22 | 68.80 | 73.50 | 68.30 | 70.60 | +2.92% | 93,561,646 |
| 2026-07-21 | 65.00 | 70.40 | 64.80 | 68.60 | +6.85% | 74,507,842 |
| 2026-07-20 | 67.20 | 67.40 | 63.70 | 64.20 | -2.87% | 52,173,066 |
| 2026-07-17 | 67.50 | 70.50 | 65.40 | 66.10 | -4.06% | 81,303,931 |
| 2026-07-16 | 71.00 | 73.00 | 68.40 | 68.90 | -2.68% | 110,072,827 |
| 2026-07-15 | 68.10 | 72.40 | 67.10 | 70.80 | +5.67% | 123,392,275 |
| 2026-07-14 | 65.30 | 67.20 | 63.80 | 67.00 | +3.08% | 94,248,646 |
| 2026-07-13 | 60.00 | 66.00 | 60.00 | 65.00 | +8.33% | 95,729,341 |
| 2026-07-10 | 60.00 | 60.00 | 60.00 | 60.00 | +0.00% | 0 |
| 2026-07-09 | 64.70 | 64.70 | 59.40 | 60.00 | -7.26% | 58,580,533 |
| 2026-07-08 | 63.80 | 66.40 | 63.40 | 64.70 | +2.21% | 73,833,070 |
| 2026-07-07 | 66.80 | 66.80 | 63.30 | 63.30 | -6.36% | 52,040,328 |
| 2026-07-06 | 72.80 | 73.00 | 67.20 | 67.60 | -0.59% | 129,142,239 |
| 2026-07-03 | 63.00 | 68.00 | 62.90 | 68.00 | +9.85% | 97,248,375 |
| 2026-07-02 | 55.50 | 61.90 | 55.10 | 61.90 | +9.95% | 64,232,522 |
| 2026-07-01 | 56.10 | 57.90 | 55.40 | 56.30 | +3.11% | 34,649,418 |
| 2026-06-30 | 55.60 | 56.70 | 54.00 | 54.60 | -0.55% | 22,323,138 |
| 2026-06-29 | 54.40 | 55.50 | 53.10 | 54.90 | +1.29% | 17,025,419 |
| 2026-06-26 | 58.30 | 58.30 | 53.80 | 54.20 | -8.91% | 46,051,095 |
| 2026-06-25 | 58.70 | 62.30 | 58.20 | 59.50 | +3.12% | 83,370,379 |
| 2026-06-24 | 52.50 | 57.70 | 51.30 | 57.70 | +8.66% | 66,869,702 |
| 2026-06-23 | 58.50 | 59.20 | 53.00 | 53.10 | -5.52% | 51,428,071 |
| 2026-06-22 | 55.00 | 57.20 | 54.10 | 56.20 | +3.69% | 33,073,679 |
| 2026-06-18 | 54.60 | 55.20 | 53.70 | 54.20 | +0.93% | 31,132,363 |
| 2026-06-17 | 52.10 | 55.20 | 51.10 | 53.70 | +3.07% | 33,281,542 |
| 2026-06-16 | 52.80 | 55.00 | 51.80 | 52.10 | +0.97% | 40,836,874 |
| 2026-06-15 | 50.00 | 51.90 | 49.50 | 51.60 | +5.74% | 28,146,265 |
| 2026-06-12 | 47.25 | 49.10 | 47.20 | 48.80 | +5.51% | 21,643,301 |
| 2026-06-11 | 46.30 | 47.30 | 45.25 | 46.25 | +0.11% | 16,226,480 |
| 2026-06-10 | 47.70 | 48.35 | 46.15 | 46.20 | -4.25% | 24,575,455 |
| 2026-06-09 | 48.60 | 49.35 | 48.10 | 48.25 | -1.03% | 24,282,943 |
| 2026-06-08 | 49.65 | 50.70 | 48.00 | 48.75 | -7.67% | 29,537,803 |
| 2026-06-05 | 54.90 | 55.00 | 51.60 | 52.80 | -4.35% | 32,536,925 |
| 2026-06-04 | 57.00 | 59.00 | 55.20 | 55.20 | -2.30% | 59,666,041 |
| 2026-06-03 | 56.50 | 57.80 | 53.80 | 56.50 | +3.86% | 68,555,669 |
| 2026-06-02 | 54.00 | 56.90 | 52.80 | 54.40 | +1.12% | 92,769,077 |
| 2026-06-01 | 51.40 | 54.50 | 50.00 | 53.80 | +7.82% | 73,948,808 |
| 2026-05-29 | 45.95 | 49.90 | 45.80 | 49.90 | +9.91% | 66,767,022 |
| 2026-05-28 | 46.80 | 46.85 | 45.05 | 45.40 | -0.11% | 29,420,106 |
| 2026-05-27 | 45.00 | 45.85 | 44.75 | 45.45 | +2.13% | 20,246,969 |
| 2026-05-26 | 44.75 | 45.75 | 44.20 | 44.50 | -1.00% | 15,130,495 |
| 2026-05-25 | 45.55 | 45.55 | 44.25 | 44.95 | -1.32% | 17,450,905 |
| 2026-05-22 | 45.50 | 45.75 | 45.15 | 45.55 | +0.22% | 11,150,883 |
| 2026-05-21 | 44.80 | 45.70 | 44.80 | 45.45 | +2.02% | 10,174,355 |
| 2026-05-20 | 45.00 | 45.25 | 44.25 | 44.55 | -0.78% | 12,723,694 |
| 2026-05-19 | 45.20 | 45.95 | 44.90 | 44.90 | -0.77% | 15,539,845 |
| 2026-05-18 | 44.45 | 45.30 | 43.65 | 45.25 | +1.80% | 19,370,848 |
| 2026-05-15 | 45.35 | 45.35 | 44.30 | 44.45 | -1.11% | 11,448,986 |
| 2026-05-14 | 46.05 | 46.10 | 44.80 | 44.95 | -2.49% | 19,550,568 |
| 2026-05-13 | 47.00 | 47.40 | 46.10 | 46.10 | -2.02% | 13,678,937 |
| 2026-05-12 | 48.10 | 48.20 | 46.70 | 47.05 | -1.57% | 13,359,706 |
| 2026-05-11 | 46.30 | 48.75 | 46.30 | 47.80 | +1.81% | 22,971,766 |
| 2026-05-08 | 50.00 | 50.10 | 46.60 | 46.95 | -5.06% | 41,933,015 |
| 2026-05-07 | 51.00 | 51.10 | 49.40 | 49.45 | -3.04% | 28,616,673 |
| 2026-05-06 | 52.30 | 52.90 | 50.80 | 51.00 | -1.54% | 21,179,042 |
| 2026-05-05 | 51.00 | 52.40 | 50.80 | 51.80 | +1.97% | 21,659,153 |
| 2026-05-04 | 52.00 | 52.00 | 50.70 | 50.80 | -2.87% | 21,016,279 |
| 2026-04-30 | 53.00 | 53.30 | 51.20 | 52.30 | -0.38% | 29,707,145 |
| 2026-04-29 | 52.10 | 54.50 | 51.70 | 52.50 | +2.14% | 49,190,272 |
| 2026-04-28 | 51.20 | 52.50 | 50.70 | 51.40 | +1.98% | 24,250,776 |
| 2026-04-27 | 49.35 | 51.40 | 49.25 | 50.40 | +2.13% | 26,663,211 |
| 2026-04-24 | 49.50 | 50.30 | 48.15 | 49.35 | -0.10% | 18,867,816 |
| 2026-04-23 | 50.60 | 50.90 | 47.80 | 49.40 | -2.37% | 39,661,951 |
| 2026-04-22 | 50.80 | 51.40 | 50.30 | 50.60 | +0.20% | 22,794,921 |
| 2026-04-21 | 50.70 | 51.10 | 49.80 | 50.50 | +0.00% | 21,969,726 |
| 2026-04-20 | 51.50 | 51.90 | 49.95 | 50.50 | -0.98% | 20,202,917 |
| 2026-04-17 | 52.10 | 53.00 | 50.50 | 51.00 | -2.11% | 25,625,846 |
| 2026-04-16 | 50.60 | 52.50 | 49.95 | 52.10 | +3.37% | 33,994,619 |
| 2026-04-15 | 55.00 | 55.00 | 49.60 | 50.40 | -7.69% | 83,597,613 |
| 2026-04-14 | 49.90 | 54.90 | 49.00 | 54.60 | +9.31% | 118,300,693 |
| 2026-04-13 | 46.10 | 49.95 | 46.00 | 49.95 | +9.90% | 89,777,422 |
| 2026-04-10 | 46.10 | 46.20 | 44.90 | 45.45 | -0.33% | 18,473,919 |
| 2026-04-09 | 45.30 | 46.90 | 45.05 | 45.60 | +1.11% | 35,510,575 |
| 2026-04-08 | 45.40 | 45.40 | 44.05 | 45.10 | -1.10% | 35,828,435 |
| 2026-04-07 | 45.35 | 47.30 | 45.20 | 45.60 | +1.45% | 33,859,618 |
| 2026-04-02 | 45.35 | 45.75 | 44.65 | 44.95 | -0.77% | 24,049,192 |
| 2026-04-01 | 44.65 | 46.15 | 44.60 | 45.30 | +0.78% | 41,191,650 |
| 2026-03-31 | 50.20 | 51.00 | 44.60 | 44.95 | -7.61% | 130,422,350 |
| 2026-03-30 | 44.55 | 48.65 | 44.05 | 48.65 | +9.94% | 116,057,157 |
| 2026-03-27 | 45.50 | 45.85 | 43.90 | 44.25 | -1.88% | 28,819,725 |
| 2026-03-26 | 43.15 | 46.35 | 43.15 | 45.10 | +5.25% | 46,651,527 |
| 2026-03-25 | 43.95 | 44.25 | 42.25 | 42.85 | -0.35% | 29,434,641 |
| 2026-03-24 | 43.70 | 44.40 | 42.20 | 43.00 | -0.23% | 21,434,447 |
| 2026-03-23 | 44.80 | 45.80 | 43.05 | 43.10 | -6.00% | 34,095,626 |
| 2026-03-20 | 46.35 | 47.55 | 45.15 | 45.85 | -1.61% | 51,555,354 |
| 2026-03-19 | 46.30 | 48.50 | 45.30 | 46.60 | +1.41% | 70,958,187 |
| 2026-03-18 | 44.90 | 46.20 | 44.65 | 45.95 | +3.96% | 43,450,425 |
| 2026-03-17 | 44.85 | 45.50 | 44.05 | 44.20 | -0.90% | 41,221,237 |
| 2026-03-16 | 42.30 | 45.70 | 42.25 | 44.60 | +6.95% | 81,499,059 |
| 2026-03-13 | 41.85 | 42.65 | 40.90 | 41.70 | -2.23% | 41,517,030 |
| 2026-03-12 | 44.00 | 44.30 | 42.05 | 42.65 | -3.07% | 33,215,591 |
| 2026-03-11 | 44.40 | 44.40 | 42.95 | 44.00 | -0.56% | 33,549,694 |
| 2026-03-10 | 43.50 | 44.65 | 42.55 | 44.25 | +2.79% | 36,177,097 |
| 2026-03-09 | 48.30 | 49.15 | 41.85 | 43.05 | -6.41% | 105,197,422 |
| 2026-03-06 | 43.30 | 46.00 | 43.30 | 46.00 | +4.78% | 46,387,339 |
| 2026-03-05 | 45.20 | 45.45 | 43.00 | 43.90 | +0.80% | 35,291,858 |
| 2026-03-04 | 46.00 | 46.45 | 43.40 | 43.55 | -7.14% | 48,741,300 |
| 2026-03-03 | 48.00 | 49.90 | 46.05 | 46.90 | -2.70% | 58,148,280 |
| 2026-03-02 | 52.00 | 52.90 | 48.15 | 48.20 | -5.49% | 101,307,618 |
| 2026-02-26 | 49.20 | 52.00 | 48.50 | 51.00 | +3.66% | 134,458,146 |
| 2026-02-25 | 45.70 | 49.20 | 45.40 | 49.20 | +9.94% | 85,374,584 |
| 2026-02-24 | 43.25 | 45.30 | 42.80 | 44.75 | +3.47% | 47,476,565 |
| 2026-02-23 | 43.35 | 44.00 | 42.40 | 43.25 | +2.37% | 39,080,683 |
| 2026-02-11 | 40.70 | 43.20 | 40.50 | 42.25 | +3.68% | 52,311,539 |
| 2026-02-10 | 44.15 | 44.15 | 39.75 | 40.75 | -5.12% | 65,815,071 |
| 2026-02-09 | 40.10 | 42.95 | 39.65 | 42.95 | +9.99% | 44,206,478 |
| 2026-02-06 | 40.65 | 40.70 | 38.80 | 39.05 | -2.98% | 39,229,808 |
| 2026-02-05 | 40.60 | 41.50 | 39.80 | 40.25 | -0.74% | 22,898,243 |
| 2026-02-04 | 39.50 | 42.00 | 39.10 | 40.55 | +2.92% | 30,303,479 |
| 2026-02-03 | 40.00 | 41.40 | 39.25 | 39.40 | +1.16% | 24,241,775 |
| 2026-02-02 | 41.55 | 41.75 | 38.50 | 38.95 | -8.03% | 38,772,726 |
| 2026-01-30 | 44.25 | 45.80 | 42.15 | 42.35 | -3.75% | 72,599,421 |
| 2026-01-29 | 45.00 | 46.50 | 42.50 | 44.00 | -0.23% | 85,969,204 |
| 2026-01-28 | 40.80 | 44.60 | 40.45 | 44.10 | +8.75% | 96,719,219 |
| 2026-01-27 | 40.95 | 41.95 | 39.00 | 40.55 | +4.11% | 116,273,953 |
| 2026-01-26 | 35.90 | 38.95 | 35.90 | 38.95 | +9.87% | 44,453,943 |
| 2026-01-23 | 35.40 | 36.45 | 35.10 | 35.45 | +1.29% | 21,026,711 |
| 2026-01-22 | 34.15 | 35.40 | 34.15 | 35.00 | +2.79% | 20,660,033 |
| 2026-01-21 | 33.45 | 34.40 | 33.35 | 34.05 | +0.15% | 15,369,093 |
| 2026-01-20 | 34.45 | 34.70 | 33.85 | 34.00 | -2.58% | 14,925,660 |
| 2026-01-19 | 34.55 | 35.20 | 33.65 | 34.90 | +1.16% | 24,234,973 |
| 2026-01-16 | 34.55 | 35.35 | 33.60 | 34.50 | +0.15% | 31,624,795 |
| 2026-01-15 | 32.05 | 34.45 | 32.05 | 34.45 | +7.99% | 54,164,463 |
| 2026-01-14 | 30.95 | 32.20 | 30.95 | 31.90 | +2.90% | 25,841,722 |
| 2026-01-13 | 32.20 | 32.20 | 30.65 | 31.00 | -4.47% | 22,390,897 |
| 2026-01-12 | 32.10 | 32.50 | 31.95 | 32.45 | +1.72% | 12,097,113 |
| 2026-01-09 | 32.80 | 33.45 | 31.60 | 31.90 | -2.15% | 18,969,287 |
| 2026-01-08 | 33.10 | 34.10 | 32.45 | 32.60 | +0.31% | 29,833,855 |
| 2026-01-07 | 31.40 | 32.95 | 31.40 | 32.50 | +4.17% | 27,970,029 |
| 2026-01-06 | 30.65 | 31.70 | 30.65 | 31.20 | +2.46% | 14,725,337 |
| 2026-01-05 | 30.95 | 31.20 | 30.30 | 30.45 | -1.62% | 12,221,067 |
| 2026-01-02 | 32.15 | 32.15 | 30.80 | 30.95 | -3.58% | 20,131,102 |
| 2025-12-31 | 32.30 | 32.40 | 31.75 | 32.10 | -0.62% | 7,266,686 |
| 2025-12-30 | 32.05 | 32.40 | 31.55 | 32.30 | +0.78% | 8,501,629 |
| 2025-12-29 | 32.05 | 32.70 | 32.00 | 32.05 | +0.00% | 6,808,202 |
| 2025-12-26 | 32.45 | 32.45 | 31.95 | 32.05 | -0.47% | 4,902,215 |
| 2025-12-24 | 33.05 | 33.25 | 32.20 | 32.20 | -2.42% | 8,771,266 |
| 2025-12-23 | 32.60 | 33.35 | 32.00 | 33.00 | +1.38% | 15,111,779 |
| 2025-12-22 | 32.60 | 33.00 | 32.35 | 32.55 | +0.77% | 6,472,191 |
| 2025-12-19 | 31.80 | 32.45 | 31.70 | 32.30 | +1.89% | 7,983,745 |
| 2025-12-18 | 32.00 | 32.30 | 31.70 | 31.70 | -1.09% | 9,643,638 |
| 2025-12-17 | 32.45 | 32.90 | 31.70 | 32.05 | -1.23% | 18,773,553 |
| 2025-12-16 | 33.85 | 34.20 | 32.45 | 32.45 | -3.99% | 27,169,467 |
| 2025-12-15 | 32.40 | 34.70 | 32.35 | 33.80 | +5.96% | 31,828,757 |
| 2025-12-12 | 31.95 | 32.45 | 31.70 | 31.90 | +0.63% | 8,849,212 |
| 2025-12-11 | 32.30 | 32.55 | 31.50 | 31.70 | -1.55% | 11,343,146 |
| 2025-12-10 | 32.45 | 32.80 | 32.05 | 32.20 | -0.92% | 9,408,443 |
| 2025-12-09 | 33.10 | 33.15 | 32.20 | 32.50 | -2.84% | 15,414,726 |
| 2025-12-08 | 33.60 | 33.95 | 33.20 | 33.45 | -1.18% | 10,026,023 |
| 2025-12-05 | 34.20 | 34.20 | 33.40 | 33.85 | -1.74% | 12,476,563 |
| 2025-12-04 | 36.20 | 36.35 | 34.20 | 34.45 | -3.23% | 22,330,656 |
| 2025-12-03 | 35.70 | 36.40 | 35.10 | 35.60 | +0.42% | 33,145,483 |
| 2025-12-02 | 34.00 | 36.50 | 33.85 | 35.45 | +5.35% | 43,551,354 |
| 2025-12-01 | 33.65 | 34.50 | 33.55 | 33.65 | +0.75% | 15,928,463 |
| 2025-11-28 | 33.15 | 33.65 | 32.80 | 33.40 | +0.75% | 19,625,870 |
| 2025-11-27 | 31.60 | 33.30 | 31.60 | 33.15 | +4.91% | 21,507,717 |
| 2025-11-26 | 31.25 | 31.60 | 30.75 | 31.60 | +2.43% | 12,720,337 |
| 2025-11-25 | 32.25 | 32.35 | 30.50 | 30.85 | -3.44% | 18,288,724 |
| 2025-11-24 | 32.25 | 32.50 | 31.30 | 31.95 | +0.16% | 19,312,526 |
| 2025-11-21 | 32.20 | 33.05 | 31.85 | 31.90 | -3.63% | 18,538,980 |
| 2025-11-20 | 32.35 | 33.80 | 31.95 | 33.10 | +4.42% | 23,391,577 |
| 2025-11-19 | 32.60 | 32.60 | 31.35 | 31.70 | -3.65% | 19,610,113 |
| 2025-11-18 | 33.45 | 34.30 | 32.70 | 32.90 | -3.24% | 28,375,214 |
| 2025-11-17 | 34.00 | 34.80 | 33.70 | 34.00 | +0.00% | 29,137,442 |
| 2025-11-14 | 35.40 | 35.95 | 33.70 | 34.00 | -4.49% | 79,994,576 |
| 2025-11-13 | 32.50 | 35.60 | 32.40 | 35.60 | +9.88% | 100,649,037 |
| 2025-11-12 | 30.70 | 32.65 | 30.40 | 32.40 | +5.54% | 48,531,474 |
| 2025-11-11 | 29.45 | 31.70 | 29.45 | 30.70 | +4.78% | 46,960,166 |
| 2025-11-10 | 28.95 | 29.50 | 28.25 | 29.30 | +0.69% | 20,049,247 |
| 2025-11-07 | 28.40 | 29.55 | 27.90 | 29.10 | +2.46% | 20,631,420 |
| 2025-11-06 | 28.10 | 28.40 | 27.70 | 28.40 | +2.16% | 10,457,686 |
| 2025-11-05 | 28.25 | 28.25 | 27.50 | 27.80 | -2.28% | 17,643,966 |
| 2025-11-04 | 28.75 | 29.25 | 28.30 | 28.45 | -1.04% | 8,948,810 |
| 2025-11-03 | 29.05 | 29.20 | 28.60 | 28.75 | -1.54% | 8,136,166 |
| 2025-10-31 | 30.30 | 30.35 | 28.95 | 29.20 | -3.31% | 14,922,344 |
| 2025-10-30 | 30.40 | 30.80 | 29.85 | 30.20 | -0.49% | 7,279,538 |
| 2025-10-29 | 30.50 | 30.60 | 30.05 | 30.35 | -0.33% | 5,452,280 |
| 2025-10-28 | 30.70 | 31.05 | 29.85 | 30.45 | -0.81% | 13,755,427 |
| 2025-10-27 | 31.50 | 31.90 | 30.55 | 30.70 | -0.65% | 12,652,187 |
| 2025-10-23 | 30.05 | 31.50 | 29.75 | 30.90 | +2.32% | 17,886,900 |
| 2025-10-22 | 29.80 | 30.70 | 29.75 | 30.20 | +2.20% | 12,405,614 |
| 2025-10-21 | 30.00 | 30.25 | 29.40 | 29.55 | -0.84% | 7,271,753 |
| 2025-10-20 | 30.20 | 30.80 | 29.50 | 29.80 | -0.50% | 8,449,226 |
| 2025-10-17 | 29.00 | 30.60 | 28.95 | 29.95 | +3.10% | 16,976,923 |
| 2025-10-16 | 28.65 | 29.20 | 28.65 | 29.05 | +1.75% | 7,697,774 |
| 2025-10-15 | 28.60 | 28.80 | 28.20 | 28.55 | +0.00% | 7,425,669 |
| 2025-10-14 | 29.35 | 29.75 | 28.50 | 28.55 | -2.23% | 12,297,490 |
| 2025-10-13 | 29.15 | 29.40 | 28.50 | 29.20 | -2.18% | 10,988,324 |
| 2025-10-09 | 29.75 | 30.25 | 29.50 | 29.85 | +1.19% | 14,783,721 |
| 2025-10-08 | 28.85 | 29.55 | 28.85 | 29.50 | +2.79% | 12,763,140 |
| 2025-10-07 | 27.50 | 29.10 | 27.35 | 28.70 | +4.36% | 15,369,643 |
| 2025-10-03 | 28.25 | 28.35 | 27.40 | 27.50 | -3.00% | 14,855,717 |
| 2025-10-02 | 29.40 | 29.55 | 28.30 | 28.35 | -2.91% | 13,054,901 |
| 2025-10-01 | 29.30 | 29.95 | 29.15 | 29.20 | -1.85% | 6,932,745 |
| 2025-09-30 | 29.80 | 30.25 | 29.55 | 29.75 | +1.54% | 11,489,359 |
| 2025-09-29 | 29.30 | 29.30 | 29.30 | 29.30 | +0.00% | 0 |
| 2025-09-26 | 29.60 | 29.85 | 29.05 | 29.30 | -1.35% | 11,160,052 |
| 2025-09-25 | 28.70 | 30.00 | 28.70 | 29.70 | +3.85% | 21,645,262 |
| 2025-09-24 | 29.10 | 29.15 | 28.45 | 28.60 | -1.21% | 7,352,759 |
| 2025-09-23 | 29.10 | 29.45 | 28.85 | 28.95 | -0.52% | 9,258,682 |
| 2025-09-22 | 29.25 | 29.35 | 28.65 | 29.10 | +0.34% | 9,406,509 |
| 2025-09-19 | 28.60 | 29.25 | 28.45 | 29.00 | +1.58% | 16,661,039 |
| 2025-09-18 | 29.00 | 29.00 | 28.55 | 28.55 | -0.70% | 4,374,675 |
| 2025-09-17 | 28.40 | 29.15 | 28.40 | 28.75 | +0.88% | 5,183,753 |
| 2025-09-16 | 29.25 | 29.45 | 28.50 | 28.50 | -1.21% | 8,290,713 |
| 2025-09-15 | 29.15 | 29.75 | 28.85 | 28.85 | -0.17% | 11,784,928 |
| 2025-09-12 | 28.50 | 29.15 | 28.50 | 28.90 | +1.94% | 9,352,964 |
| 2025-09-11 | 28.65 | 28.65 | 28.20 | 28.35 | -1.22% | 10,742,084 |
| 2025-09-10 | 29.00 | 29.10 | 28.55 | 28.70 | -1.03% | 7,346,248 |
| 2025-09-09 | 28.75 | 29.40 | 28.65 | 29.00 | +0.87% | 6,669,404 |
| 2025-09-08 | 28.55 | 28.95 | 28.55 | 28.75 | +0.70% | 4,261,227 |
| 2025-09-05 | 29.15 | 29.30 | 28.50 | 28.55 | -1.55% | 6,767,993 |
| 2025-09-04 | 29.00 | 29.25 | 28.65 | 29.00 | +1.05% | 7,017,785 |
| 2025-09-03 | 29.20 | 29.60 | 28.40 | 28.70 | -1.71% | 13,648,476 |
| 2025-09-02 | 30.80 | 31.35 | 29.10 | 29.20 | -3.63% | 23,688,542 |
| 2025-09-01 | 29.95 | 30.45 | 29.50 | 30.30 | +0.66% | 13,475,958 |
| 2025-08-29 | 30.15 | 30.45 | 29.50 | 30.10 | +0.67% | 15,120,707 |
| 2025-08-28 | 30.55 | 30.60 | 29.80 | 29.90 | -1.97% | 11,767,717 |
| 2025-08-27 | 30.70 | 31.30 | 30.50 | 30.50 | +0.16% | 14,196,966 |
| 2025-08-26 | 31.10 | 31.75 | 30.35 | 30.45 | -1.62% | 26,983,531 |
| 2025-08-25 | 31.60 | 31.75 | 30.35 | 30.95 | -0.16% | 26,468,987 |
| 2025-08-22 | 31.90 | 32.75 | 31.00 | 31.00 | +0.32% | 84,009,866 |
| 2025-08-21 | 28.40 | 30.90 | 28.35 | 30.90 | +9.96% | 54,469,264 |
| 2025-08-20 | 28.75 | 29.15 | 28.00 | 28.10 | -3.10% | 16,871,047 |
| 2025-08-19 | 30.00 | 30.50 | 28.80 | 29.00 | -2.52% | 16,473,966 |
| 2025-08-18 | 29.65 | 30.35 | 29.50 | 29.75 | +0.85% | 22,332,806 |
| 2025-08-15 | 28.65 | 29.70 | 28.10 | 29.50 | +2.97% | 21,769,109 |
| 2025-08-14 | 28.90 | 29.45 | 28.50 | 28.65 | -0.35% | 14,861,052 |
| 2025-08-13 | 29.50 | 30.00 | 28.60 | 28.75 | -1.54% | 26,084,317 |
| 2025-08-12 | 28.20 | 30.40 | 28.20 | 29.20 | +4.29% | 48,051,590 |
| 2025-08-11 | 26.55 | 28.05 | 26.10 | 28.00 | +4.48% | 20,417,097 |
| 2025-08-08 | 26.75 | 27.10 | 26.55 | 26.80 | +0.00% | 8,582,126 |
| 2025-08-07 | 27.00 | 27.20 | 26.70 | 26.80 | +0.19% | 8,793,252 |
| 2025-08-06 | 26.05 | 27.30 | 26.00 | 26.75 | +2.69% | 16,905,620 |
| 2025-08-05 | 26.45 | 26.65 | 26.00 | 26.05 | -0.95% | 14,157,819 |
| 2025-08-04 | 26.85 | 26.90 | 25.70 | 26.30 | -5.57% | 27,851,456 |
| 2025-08-01 | 28.20 | 28.60 | 27.40 | 27.85 | -3.47% | 30,018,506 |
| 2025-07-31 | 29.15 | 29.30 | 28.40 | 28.85 | -2.20% | 47,152,960 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+20.36%). Worst month: Mar (-8.15%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Formosa Chemicals Fibre Corp's (1326.TW) latest close?
58.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1326.TW's 52-week high and low?
77.60 high and 26.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Formosa Chemicals Fibre Corp's strongest and weakest month historically?
Historically, 1326.TW's strongest calendar month has been Jan (average +20.36%) and its weakest Mar (average -8.15%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.