Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	22.850	23.200	22.850	22.900	22.900	1,314,494
2024-05-02	22.850	22.950	22.750	22.850	22.850	653,424
2024-04-30	23.000	23.100	22.700	22.850	22.850	1,003,017
2024-04-29	22.600	23.100	22.600	23.100	23.100	2,324,886
2024-04-26	22.500	22.650	22.450	22.500	22.500	768,657
2024-04-25	22.500	22.650	22.400	22.450	22.450	970,001
2024-04-24	22.700	22.750	22.500	22.700	22.700	722,054
2024-04-23	22.650	22.700	22.450	22.700	22.700	1,189,849
2024-04-22	22.150	22.700	22.150	22.600	22.600	2,122,879
2024-04-19	22.150	22.200	22.000	22.050	22.050	2,428,328
2024-04-18	22.200	22.250	22.100	22.150	22.150	932,766
2024-04-17	22.250	22.350	22.100	22.200	22.200	1,202,537
2024-04-16	22.450	22.450	22.200	22.250	22.250	1,768,663
2024-04-15	22.500	22.600	22.400	22.550	22.550	700,045
2024-04-12	22.350	22.600	22.200	22.550	22.550	1,566,350
2024-04-11	22.650	22.650	22.450	22.450	22.450	1,217,396
2024-04-10	22.700	22.850	22.600	22.750	22.750	1,405,371
2024-04-09	22.300	22.750	22.300	22.700	22.700	1,665,078
2024-04-08	22.200	22.350	22.150	22.350	22.350	613,119
2024-04-03	22.400	22.400	22.150	22.200	22.200	869,962
2024-04-02	22.500	22.550	22.350	22.450	22.450	649,623
2024-04-01	22.250	22.550	22.250	22.500	22.500	1,115,799
2024-03-29	22.150	22.350	22.100	22.250	22.250	854,000
2024-03-28	22.150	22.200	22.050	22.100	22.100	1,208,980
2024-03-27	22.100	22.250	22.050	22.200	22.200	891,110
2024-03-26	22.100	22.300	22.050	22.100	22.100	947,002
2024-03-25	22.100	22.200	22.000	22.150	22.150	1,170,938
2024-03-22	22.100	22.150	22.000	22.100	22.100	1,061,809
2024-03-21	22.050	22.300	22.050	22.200	22.200	1,205,063
2024-03-20	22.300	22.400	22.050	22.050	22.050	2,044,115
2024-03-19	22.250	22.400	22.150	22.300	22.300	1,321,782
2024-03-18	22.500	22.500	22.250	22.350	22.350	1,238,206
2024-03-15	22.550	22.550	22.300	22.450	22.450	2,659,773
2024-03-14	22.550	22.600	22.450	22.550	22.550	1,489,562
2024-03-13	22.650	22.700	22.550	22.550	22.550	1,357,736
2024-03-12	22.650	22.850	22.600	22.750	22.750	1,478,692
2024-03-11	22.800	22.800	22.550	22.650	22.650	1,848,309
2024-03-08	22.950	23.000	22.550	22.800	22.800	3,140,169
2024-03-07	23.200	23.200	23.000	23.050	23.050	2,551,893
2024-03-06	23.300	23.350	23.250	23.250	23.250	1,243,585
2024-03-05	23.450	23.500	23.350	23.350	23.350	1,354,667
2024-03-04	23.550	23.600	23.450	23.500	23.500	1,804,817
2024-03-01	23.550	23.600	23.550	23.550	23.550	707,918
2024-02-29	23.600	23.750	23.550	23.600	23.600	1,220,018
2024-02-27	23.650	23.700	23.600	23.600	23.600	1,034,535
2024-02-26	23.750	23.850	23.650	23.750	23.750	729,432
2024-02-23	23.850	23.950	23.850	23.850	23.850	396,108
2024-02-22	23.900	24.000	23.850	23.850	23.850	712,168
2024-02-21	23.950	24.050	23.900	23.900	23.900	519,150
2024-02-20	24.050	24.050	23.900	23.900	23.900	611,144
2024-02-19	23.800	24.050	23.800	24.050	24.050	845,555
2024-02-16	23.800	23.900	23.750	23.750	23.750	830,317
2024-02-15	23.700	23.850	23.600	23.800	23.800	1,443,789
2024-02-05	24.000	24.000	23.800	23.850	23.850	874,902
2024-02-02	24.200	24.250	24.050	24.150	24.150	517,043
2024-02-01	24.250	24.300	24.100	24.200	24.200	696,449
2024-01-31	24.100	24.100	24.000	24.100	24.100	750,873
2024-01-30	24.200	24.400	24.000	24.300	24.300	1,237,297
2024-01-29	24.200	24.250	24.100	24.200	24.200	506,666
2024-01-26	23.950	24.300	23.850	24.250	24.250	648,152

← NewerPage 11 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.