Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	27.700	27.750	27.550	27.650	26.153	772,254
2023-05-08	28.000	28.000	27.400	27.750	26.247	4,181,876
2023-05-05	28.300	28.300	28.100	28.150	26.626	776,202
2023-05-04	28.250	28.350	28.150	28.300	26.768	372,041
2023-05-03	28.350	28.350	28.200	28.300	26.768	535,398
2023-05-02	28.300	28.400	28.200	28.350	26.815	913,061
2023-04-28	28.400	28.400	28.100	28.300	26.768	769,604
2023-04-27	28.150	28.200	28.000	28.200	26.673	661,050
2023-04-26	28.150	28.200	28.050	28.100	26.578	830,255
2023-04-25	28.150	28.350	28.000	28.050	26.531	907,648
2023-04-24	27.950	28.200	27.900	28.150	26.626	686,748
2023-04-21	28.150	28.200	27.950	28.000	26.484	1,530,518
2023-04-20	28.200	28.250	28.100	28.150	26.626	599,667
2023-04-19	28.300	28.400	28.200	28.200	26.673	900,572
2023-04-18	28.350	28.400	28.300	28.300	26.768	500,984
2023-04-17	28.300	28.400	28.150	28.350	26.815	1,088,262
2023-04-14	28.250	28.400	28.200	28.300	26.768	891,895
2023-04-13	28.300	28.350	28.200	28.250	26.720	933,600
2023-04-12	28.350	28.350	28.200	28.300	26.768	1,027,377
2023-04-11	28.200	28.300	28.100	28.300	26.768	1,235,602
2023-04-10	28.200	28.200	28.050	28.100	26.578	1,297,963
2023-04-07	28.150	28.200	28.050	28.150	26.626	908,282
2023-04-06	28.150	28.150	28.000	28.150	26.626	770,178
2023-03-31	28.150	28.300	28.100	28.100	26.578	1,370,208
2023-03-30	28.100	28.200	28.000	28.150	26.626	916,116
2023-03-29	28.000	28.150	28.000	28.100	26.578	640,122
2023-03-28	28.050	28.050	27.900	28.000	26.484	591,638
2023-03-27	27.850	28.100	27.850	28.050	26.531	1,602,609
2023-03-24	27.950	27.950	27.800	27.850	26.342	1,296,249
2023-03-23	27.900	27.950	27.700	27.850	26.342	1,246,884
2023-03-22	27.700	27.900	27.700	27.850	26.342	801,715
2023-03-21	27.550	27.650	27.500	27.600	26.105	1,254,841
2023-03-20	27.600	27.650	27.450	27.550	26.058	926,070
2023-03-17	27.650	27.700	27.500	27.500	26.011	1,990,328
2023-03-16	27.550	27.600	27.450	27.500	26.011	919,559
2023-03-15	27.600	27.800	27.500	27.650	26.153	1,007,899
2023-03-14	27.550	27.700	27.450	27.550	26.058	1,353,471
2023-03-13	27.600	27.800	27.450	27.750	26.247	1,580,618
2023-03-10	27.950	28.050	27.750	27.800	26.295	2,221,368
2023-03-09	28.250	28.250	28.100	28.150	26.626	1,510,128
2023-03-08	28.100	28.350	28.050	28.250	26.720	1,833,549
2023-03-07	28.100	28.200	27.950	28.150	26.626	1,375,217
2023-03-06	27.900	28.250	27.900	28.050	26.531	4,192,284
2023-03-03	27.400	27.500	27.350	27.400	25.916	843,955
2023-03-02	27.500	27.550	27.300	27.450	25.964	600,485
2023-03-01	27.500	27.550	27.350	27.500	26.011	1,552,527
2023-02-24	27.500	27.700	27.400	27.700	26.200	1,250,980
2023-02-23	27.400	27.550	27.400	27.450	25.964	1,008,019
2023-02-22	27.350	27.400	27.200	27.350	25.869	786,580
2023-02-21	27.400	27.450	27.300	27.450	25.964	545,438
2023-02-20	27.250	27.450	27.250	27.450	25.964	740,929
2023-02-17	27.200	27.450	27.200	27.400	25.916	591,126
2023-02-16	27.300	27.350	27.200	27.200	25.727	736,672
2023-02-15	27.500	27.550	27.200	27.200	25.727	872,831
2023-02-14	27.500	27.550	27.450	27.450	25.964	625,254
2023-02-13	27.400	27.500	27.250	27.500	26.011	820,185
2023-02-10	27.600	27.600	27.400	27.500	26.011	904,015
2023-02-09	27.500	27.700	27.500	27.650	26.153	789,403
2023-02-08	27.550	27.650	27.400	27.650	26.153	1,202,485
2023-02-07	27.200	27.500	27.200	27.500	26.011	1,060,058

← NewerPage 15 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.