Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	25.850	26.100	25.800	26.100	26.100	1,320,627
2023-08-02	26.000	26.050	25.800	25.850	25.850	1,640,149
2023-08-01	25.850	26.000	25.800	25.950	25.950	404,225
2023-07-31	26.000	26.100	25.750	25.750	25.750	2,174,819
2023-07-28	25.800	26.050	25.800	25.950	25.950	1,597,764
2023-07-27	25.750	25.850	25.700	25.800	25.800	2,968,174
2023-07-26	25.850	25.850	25.650	25.750	25.750	1,747,793
2023-07-25	25.700	25.900	25.600	25.850	25.850	2,231,366
2023-07-24	26.000	26.000	25.700	25.700	25.700	2,965,463
2023-07-21	26.150	26.200	25.950	26.000	26.000	3,002,099
2023-07-20	26.200	26.250	26.050	26.150	26.150	2,071,984
2023-07-19	26.450	26.500	26.050	26.200	26.200	2,035,286
2023-07-18	26.400	26.450	26.200	26.350	26.350	3,595,268
2023-07-17	27.800	27.800	27.600	27.700	26.200	2,858,287
2023-07-14	27.500	27.700	27.500	27.600	26.105	1,812,311
2023-07-13	27.500	27.750	27.500	27.500	26.011	1,464,347
2023-07-12	27.500	27.750	27.500	27.500	26.011	1,155,419
2023-07-11	27.500	27.750	27.450	27.600	26.105	781,201
2023-07-10	27.600	27.650	27.350	27.450	25.964	2,169,376
2023-07-07	27.600	27.650	27.400	27.650	26.153	1,652,802
2023-07-06	27.900	27.900	27.700	27.700	26.200	2,504,307
2023-07-05	27.950	28.000	27.900	27.900	26.389	1,027,688
2023-07-04	28.000	28.000	27.900	27.950	26.437	959,799
2023-07-03	28.000	28.050	28.000	28.000	26.484	1,022,202
2023-06-30	28.000	28.100	27.950	28.000	26.484	595,662
2023-06-29	28.150	28.150	28.000	28.000	26.484	1,066,380
2023-06-28	28.050	28.100	28.000	28.100	26.578	553,100
2023-06-27	28.000	28.050	27.950	28.050	26.531	511,690
2023-06-26	28.100	28.100	28.000	28.050	26.531	516,369
2023-06-21	28.000	28.150	28.000	28.100	26.578	756,512
2023-06-20	28.150	28.150	27.950	28.000	26.484	566,635
2023-06-19	27.900	28.100	27.900	28.000	26.484	926,222
2023-06-16	28.150	28.200	27.850	27.850	26.342	2,257,888
2023-06-15	28.000	28.200	28.000	28.150	26.626	872,934
2023-06-14	28.000	28.100	28.000	28.100	26.578	450,041
2023-06-13	28.050	28.100	27.900	28.000	26.484	1,063,161
2023-06-12	28.100	28.150	28.000	28.000	26.484	540,664
2023-06-09	28.000	28.050	27.950	28.000	26.484	698,382
2023-06-08	28.150	28.150	27.950	28.000	26.484	606,693
2023-06-07	28.100	28.150	28.050	28.050	26.531	829,313
2023-06-06	28.000	28.150	28.000	28.100	26.578	823,766
2023-06-05	28.150	28.200	28.000	28.000	26.484	1,045,113
2023-06-02	28.050	28.150	28.000	28.150	26.626	991,844
2023-06-01	28.100	28.100	27.900	28.000	26.484	677,248
2023-05-31	28.000	28.150	27.900	27.900	26.389	1,309,423
2023-05-30	28.000	28.050	27.900	28.000	26.484	1,097,570
2023-05-29	27.900	28.000	27.850	28.000	26.484	811,047
2023-05-26	27.900	27.950	27.700	27.950	26.437	832,014
2023-05-25	28.000	28.050	27.950	28.000	26.484	513,863
2023-05-24	28.050	28.150	27.950	28.150	26.626	637,261
2023-05-23	28.000	28.150	27.950	28.100	26.578	695,232
2023-05-22	28.100	28.100	28.000	28.000	26.484	724,028
2023-05-19	28.050	28.100	27.950	28.100	26.578	845,748
2023-05-18	27.750	28.050	27.750	28.000	26.484	1,149,428
2023-05-17	27.750	28.000	27.650	27.850	26.342	1,817,266
2023-05-16	27.600	27.800	27.600	27.750	26.247	1,015,649
2023-05-15	27.500	27.550	27.400	27.550	26.058	608,909
2023-05-12	27.600	27.600	27.500	27.550	26.058	803,008
2023-05-11	27.650	27.650	27.500	27.600	26.105	773,386
2023-05-10	27.650	27.700	27.600	27.650	26.153	537,746

← NewerPage 14 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.