Formosa Chemicals Fibre Corp (1326.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +3.9% vs the 50-day and +33.3% vs the 200-day average, 15.8% below the 52-week high and +163.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Formosa Chemicals Fibre Corp trades 3.9% above its 50-day and 33.3% above its 200-day moving average. (as of 2026-10-30)

Formosa Chemicals & Fibre makes petrochemical and plastics feedstocks alongside nylon and rayon fibres, selling both in Taiwan and abroad. Its plastics range spans PS, ABS, PP and PC resins and various nylon grades, while its petrochemical output covers benzene, styrene monomer, PTA and related aromatics.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1326.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	73.00	73.20	70.60	72.50	-2.55%	18,594,189
2026-10-29	75.30	76.10	74.10	74.40	-1.46%	12,980,282
2026-10-28	76.10	77.00	74.50	75.50	+1.48%	18,795,097
2026-10-27	74.60	77.70	73.70	74.40	+1.92%	36,932,388
2026-10-23	73.00	73.00	73.00	73.00	+0.00%	0
2026-10-22	77.20	77.40	73.00	73.00	-4.20%	24,691,079
2026-10-21	75.10	77.60	74.80	76.20	+3.25%	28,765,300
2026-10-20	75.00	76.30	73.20	73.80	-2.25%	27,910,898
2026-10-19	77.50	77.90	75.20	75.50	-4.07%	32,146,758
2026-10-16	76.50	79.00	75.50	78.70	+2.21%	50,479,679
2026-10-15	85.60	86.10	77.00	77.00	-9.94%	85,861,307
2026-10-14	78.20	85.50	78.00	85.50	+9.90%	102,833,327
2026-10-13	75.00	78.70	74.00	77.80	+1.30%	53,174,253
2026-10-12	76.90	78.50	75.70	76.80	-1.03%	39,739,921
2026-10-08	76.30	79.10	75.50	77.60	+2.37%	81,901,882
2026-10-07	72.50	77.10	72.30	75.80	+3.84%	60,916,164
2026-10-06	72.20	73.40	70.80	73.00	+1.96%	27,755,051
2026-10-05	71.70	73.00	70.90	71.60	-0.14%	26,908,527
2026-10-02	68.80	72.60	68.20	71.70	+5.91%	56,300,848
2026-10-01	69.40	70.90	67.50	67.70	-2.87%	18,523,099
2026-09-30	68.30	70.50	67.60	69.70	+3.26%	32,751,051
2026-09-29	67.10	71.40	67.10	67.50	+0.75%	25,456,233
2026-09-24	65.00	67.20	63.80	67.00	+2.45%	18,615,460
2026-09-23	67.00	67.20	65.10	65.40	-1.65%	15,617,058
2026-09-22	68.40	69.20	66.50	66.50	-1.92%	19,848,108
2026-09-21	68.30	69.00	67.60	67.80	-0.44%	9,868,337
2026-09-18	69.10	69.20	67.10	68.10	-0.73%	24,246,105
2026-09-17	66.30	68.70	66.10	68.60	+4.26%	21,953,125
2026-09-16	66.10	67.70	65.40	65.80	+0.00%	15,780,367
2026-09-15	66.60	66.80	64.90	65.80	-2.66%	23,597,577
2026-09-14	70.50	70.50	66.20	67.60	-3.70%	27,691,528
2026-09-11	70.40	71.80	69.80	70.20	-1.54%	18,451,753
2026-09-10	72.00	72.70	70.30	71.30	-0.70%	22,177,850
2026-09-09	70.90	73.50	70.20	71.80	+1.70%	37,052,606
2026-09-08	72.60	72.60	70.10	70.60	-1.81%	23,965,797
2026-09-07	70.20	75.10	69.90	71.90	+3.01%	57,545,072
2026-09-04	70.00	70.80	67.40	69.80	+0.14%	41,061,647
2026-09-03	72.10	78.20	69.30	69.70	-4.26%	81,979,796
2026-09-02	74.50	74.70	70.50	72.80	-2.02%	62,074,296
2026-09-01	69.30	74.90	67.30	74.30	+8.78%	118,268,048
2026-08-31	62.00	68.30	61.90	68.30	+9.98%	70,588,898
2026-08-28	63.50	64.20	62.00	62.10	-1.74%	23,642,577
2026-08-27	61.00	64.20	60.10	63.20	+4.81%	37,816,910
2026-08-26	57.90	60.90	57.70	60.30	+3.97%	28,078,732
2026-08-25	56.50	58.30	56.10	58.00	+1.58%	10,442,649
2026-08-24	59.90	60.50	56.30	57.10	-4.99%	33,104,866
2026-08-21	59.00	60.30	58.20	60.10	+2.91%	19,345,426
2026-08-20	57.30	60.10	57.30	58.40	+3.00%	23,565,189
2026-08-19	59.10	59.30	56.60	56.70	-4.55%	26,729,862
2026-08-18	59.00	61.40	59.00	59.40	+0.17%	25,149,383
2026-08-17	60.40	61.70	59.10	59.30	-1.98%	18,893,246
2026-08-14	60.10	61.50	59.00	60.50	+1.68%	26,537,532
2026-08-13	60.30	61.10	59.00	59.50	-0.17%	21,240,558
2026-08-12	58.70	60.00	58.70	59.60	+2.41%	20,041,890
2026-08-11	58.60	58.90	56.80	58.20	-1.02%	19,837,063
2026-08-10	59.70	59.70	57.60	58.80	-0.17%	18,797,556
2026-08-07	59.30	60.50	58.10	58.90	+1.38%	25,576,229
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

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).

Jan+20.36%
Feb+19.08%
Mar-8.15%
Apr+3.50%
May-2.99%
Jun+0.63%
Jul+14.11%
Aug+14.70%
Sep-4.00%
Oct+0.00%
Nov+16.17%
Dec-4.61%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Formosa Chemicals Fibre Corp's (1326.TW) latest close?

72.50 on 2026-10-30, from the Closelook data lake's daily price record.

What is 1326.TW's 52-week high and low?

86.10 high and 27.50 low over the trailing 52 weeks, as of 2026-10-30.

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 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 1326.TW?

Uptrend stack intact: Trades +3.9% vs the 50-day and +33.3% vs the 200-day average, 15.8% below the 52-week high and +163.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 1326.TW above its 50-day and 200-day moving averages?

Formosa Chemicals Fibre Corp trades 3.9% above its 50-day and 33.3% above its 200-day moving average (3.4% below its 20-day). As of 2026-10-30.