Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	25.650	26.000	25.650	25.850	24.450	784,821
2022-10-31	25.700	25.850	25.650	25.650	24.261	472,170
2022-10-28	26.050	26.050	25.550	25.550	24.166	927,205
2022-10-27	25.950	26.050	25.850	25.900	24.498	814,397
2022-10-26	25.700	25.900	25.650	25.800	24.403	713,325
2022-10-25	25.950	25.950	25.650	25.650	24.261	895,569
2022-10-24	25.750	25.950	25.700	25.700	24.308	919,632
2022-10-21	25.750	25.750	25.600	25.600	24.214	620,615
2022-10-20	25.750	25.750	25.500	25.600	24.214	1,433,549
2022-10-19	25.950	26.150	25.900	25.900	24.498	751,334
2022-10-18	26.000	26.150	25.850	26.000	24.592	744,499
2022-10-17	25.950	26.050	25.750	25.950	24.545	775,319
2022-10-14	25.950	26.150	25.950	26.050	24.639	1,227,905
2022-10-13	26.450	26.500	25.800	25.950	24.545	2,231,368
2022-10-12	26.500	26.600	26.400	26.500	25.065	627,851
2022-10-11	26.850	26.850	26.550	26.550	25.112	1,352,156
2022-10-07	26.900	27.100	26.900	27.100	25.633	643,718
2022-10-06	26.950	27.000	26.850	27.000	25.538	600,426
2022-10-05	27.000	27.100	26.900	26.900	25.443	890,237
2022-10-04	27.050	27.150	26.850	26.900	25.443	764,727
2022-10-03	26.900	27.050	26.850	26.950	25.491	603,253
2022-09-30	27.150	27.350	27.050	27.050	25.585	1,307,973
2022-09-29	26.900	28.400	26.700	27.500	26.011	4,678,262
2022-09-28	27.000	27.000	26.500	26.500	25.065	1,684,962
2022-09-27	26.900	27.000	26.750	27.000	25.538	1,022,953
2022-09-26	26.900	27.000	26.700	26.750	25.301	1,433,540
2022-09-23	27.050	27.150	27.000	27.050	25.585	770,518
2022-09-22	27.100	27.100	26.850	27.100	25.633	1,088,976
2022-09-21	27.200	27.200	27.000	27.200	25.727	877,755
2022-09-20	27.200	27.300	27.200	27.250	25.774	503,363
2022-09-19	27.200	27.350	27.150	27.200	25.727	650,113
2022-09-16	27.100	27.250	27.100	27.150	25.680	1,345,414
2022-09-15	27.200	27.450	27.150	27.250	25.774	1,264,690
2022-09-14	27.200	27.450	27.200	27.250	25.774	854,840
2022-09-13	27.700	27.700	27.550	27.550	26.058	859,409
2022-09-12	27.750	27.750	27.500	27.600	26.105	1,178,779
2022-09-08	27.000	27.700	27.000	27.550	26.058	2,953,100
2022-09-07	27.000	27.050	26.700	26.850	25.396	1,434,435
2022-09-06	27.200	27.200	26.950	27.000	25.538	864,982
2022-09-05	27.200	27.300	26.950	27.050	25.585	1,242,580
2022-09-02	27.300	27.400	27.050	27.150	25.680	1,181,388
2022-09-01	27.250	27.300	27.000	27.250	25.774	1,321,108
2022-08-31	27.300	27.600	27.300	27.600	26.105	1,063,971
2022-08-30	27.250	27.550	27.200	27.450	25.964	1,628,966
2022-08-29	27.150	27.400	27.100	27.250	25.774	1,601,838
2022-08-26	27.650	27.800	27.500	27.650	26.153	1,356,195
2022-08-25	27.500	27.700	27.450	27.500	26.011	1,880,059
2022-08-24	27.350	27.400	27.200	27.350	25.869	803,386
2022-08-23	27.350	27.350	27.150	27.200	25.727	1,069,706
2022-08-22	27.150	27.400	27.000	27.350	25.869	1,137,000
2022-08-19	27.050	27.150	26.950	27.150	25.680	845,781
2022-08-18	27.150	27.150	27.000	27.050	25.585	757,208
2022-08-17	27.150	27.300	27.150	27.150	25.680	1,352,087
2022-08-16	27.100	27.200	27.050	27.100	25.633	1,151,653
2022-08-15	27.050	27.200	26.950	27.100	25.633	2,332,199
2022-08-12	26.800	27.150	26.800	27.000	25.538	2,992,750
2022-08-11	26.800	26.900	26.750	26.750	25.301	1,482,849
2022-08-10	26.900	26.900	26.600	26.650	25.207	2,147,835
2022-08-09	26.900	26.900	26.650	26.900	25.443	1,598,438
2022-08-08	26.000	26.850	26.000	26.750	25.301	3,757,137

← NewerPage 17 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.