Formosa Taffeta Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	22.200	22.350	22.200	22.250	22.250	1,195,860
2024-07-30	22.700	22.700	22.350	22.700	22.700	1,812,400
2024-07-29	22.550	22.750	22.550	22.700	22.700	1,488,258
2024-07-26	22.600	22.600	22.400	22.500	22.500	1,474,070
2024-07-23	22.700	22.800	22.550	22.600	22.600	1,097,296
2024-07-22	22.550	22.700	22.400	22.700	22.700	1,809,950
2024-07-19	22.950	22.950	22.500	22.550	22.550	1,736,025
2024-07-18	22.850	22.950	22.700	22.950	22.950	2,131,991
2024-07-17	22.700	22.850	22.650	22.750	22.750	1,028,437
2024-07-16	22.600	22.700	22.500	22.650	22.650	815,755
2024-07-15	22.750	22.750	22.600	22.600	22.600	625,724
2024-07-12	22.450	22.750	22.450	22.750	22.750	946,528
2024-07-11	22.500	22.600	22.450	22.450	22.450	1,002,405
2024-07-10	22.600	22.650	22.450	22.500	22.500	795,689
2024-07-09	22.600	22.650	22.500	22.650	22.650	1,307,126
2024-07-08	22.750	22.750	22.600	22.650	22.650	948,239
2024-07-05	22.800	22.850	22.600	22.750	22.750	853,270
2024-07-04	22.600	22.800	22.500	22.700	22.700	1,040,041
2024-07-03	22.450	22.600	22.400	22.500	22.500	787,546
2024-07-02	22.450	22.450	22.250	22.400	22.400	846,734
2024-07-01	22.500	22.600	22.400	22.550	22.550	711,749
2024-06-28	22.500	22.700	22.400	22.500	22.500	878,066
2024-06-27	22.450	22.550	22.300	22.400	22.400	1,442,556
2024-06-26	22.700	22.750	22.600	22.650	22.650	854,699
2024-06-25	22.900	22.900	22.600	22.800	22.800	707,230
2024-06-24	22.850	22.900	22.650	22.650	22.650	795,629
2024-06-21	22.850	22.900	22.750	22.850	22.850	1,579,366
2024-06-20	22.700	22.850	22.600	22.850	22.850	1,002,575
2024-06-19	22.750	22.750	22.600	22.700	22.700	971,700
2024-06-18	22.750	22.750	22.550	22.750	22.750	961,529
2024-06-17	22.500	22.750	22.500	22.650	22.650	1,045,784
2024-06-14	22.400	22.550	22.400	22.500	22.500	534,148
2024-06-13	22.400	22.500	22.350	22.450	22.450	706,866
2024-06-12	22.350	22.500	22.350	22.400	22.400	362,519
2024-06-11	22.550	22.700	22.350	22.350	22.350	1,609,557
2024-06-07	22.500	22.800	22.500	22.750	22.750	650,615
2024-06-06	22.500	22.600	22.500	22.550	22.550	713,458
2024-06-05	22.700	22.700	22.550	22.550	22.550	660,232
2024-06-04	22.750	22.750	22.600	22.650	22.650	887,500
2024-06-03	23.000	23.050	22.750	22.950	22.950	700,946
2024-05-31	22.750	23.000	22.650	23.000	23.000	2,397,895
2024-05-30	22.850	22.900	22.500	22.550	22.550	2,305,874
2024-05-29	23.200	23.200	22.950	23.000	23.000	1,434,944
2024-05-28	23.200	23.300	23.150	23.250	23.250	1,059,017
2024-05-27	23.250	23.350	23.100	23.200	23.200	1,115,329
2024-05-24	23.200	23.400	23.150	23.250	23.250	886,850
2024-05-23	23.550	23.550	23.250	23.250	23.250	1,163,607
2024-05-22	23.700	23.750	23.650	23.700	23.700	688,686
2024-05-21	24.000	24.000	23.600	23.700	23.700	757,073
2024-05-20	23.900	24.000	23.800	24.000	24.000	779,637
2024-05-17	23.950	23.950	23.800	23.900	23.900	812,434
2024-05-16	23.800	23.950	23.750	23.900	23.900	1,378,389
2024-05-15	23.700	23.900	23.600	23.650	23.650	1,970,718
2024-05-14	23.550	23.650	23.500	23.600	23.600	1,008,639
2024-05-13	23.700	23.700	23.400	23.550	23.550	1,233,456
2024-05-10	23.000	23.450	23.000	23.400	23.400	1,756,806
2024-05-09	22.850	23.050	22.850	23.000	23.000	794,985
2024-05-08	22.950	23.000	22.850	22.850	22.850	700,364
2024-05-07	23.200	23.300	22.900	23.000	23.000	1,457,564
2024-05-06	23.100	23.200	23.000	23.100	23.100	1,063,365

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	1.5000 TWD
2022-07-26	1.0000 TWD
2021-08-03	1.0000 TWD
2020-07-13	2.5000 TWD
2019-07-17	2.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.