Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	25.900	26.100	25.900	26.000	23.664	1,814,066
2022-05-12	26.100	26.200	25.700	25.900	23.573	2,870,047
2022-05-11	26.300	26.400	26.150	26.200	23.846	1,315,313
2022-05-10	26.250	26.500	26.050	26.400	24.028	2,156,054
2022-05-09	26.850	26.850	26.500	26.500	24.119	2,555,381
2022-05-06	27.000	27.150	26.900	26.900	24.483	2,037,572
2022-05-05	27.150	27.250	27.150	27.250	24.802	579,512
2022-05-04	27.150	27.250	27.000	27.050	24.620	1,481,910
2022-05-03	27.100	27.100	27.000	27.000	24.574	934,928
2022-04-29	27.100	27.150	27.000	27.150	24.711	1,132,952
2022-04-28	27.100	27.100	27.000	27.000	24.574	2,598,221
2022-04-27	27.400	27.400	27.000	27.150	24.711	2,731,134
2022-04-26	27.550	27.700	27.500	27.500	25.029	1,407,169
2022-04-25	27.700	27.800	27.500	27.550	25.075	2,424,533
2022-04-22	27.700	27.950	27.650	27.950	25.439	1,226,870
2022-04-21	27.800	27.900	27.750	27.750	25.257	1,160,726
2022-04-20	27.750	27.750	27.550	27.750	25.257	1,048,056
2022-04-19	27.450	27.650	27.450	27.600	25.120	1,260,209
2022-04-18	27.650	27.700	27.350	27.400	24.938	3,041,978
2022-04-15	27.800	27.850	27.650	27.750	25.257	1,540,030
2022-04-14	28.000	28.000	27.750	27.800	25.302	1,527,430
2022-04-13	28.050	28.050	27.850	27.950	25.439	1,416,583
2022-04-12	27.850	27.850	27.700	27.800	25.302	2,267,733
2022-04-11	28.050	28.150	27.850	27.850	25.348	2,250,219
2022-04-08	28.150	28.150	28.000	28.050	25.530	1,350,674
2022-04-07	28.100	28.250	28.000	28.050	25.530	2,057,456
2022-04-06	28.150	28.200	28.000	28.150	25.621	1,446,817
2022-04-01	28.100	28.250	28.050	28.150	25.621	955,771
2022-03-31	28.500	28.500	28.200	28.200	25.666	1,517,835
2022-03-30	28.250	28.500	28.200	28.450	25.894	2,426,982
2022-03-29	28.150	28.200	28.100	28.150	25.621	612,603
2022-03-28	28.150	28.300	28.000	28.150	25.621	997,495
2022-03-25	28.200	28.350	28.150	28.200	25.666	1,179,712
2022-03-24	28.450	28.450	28.200	28.250	25.712	1,139,245
2022-03-23	28.500	28.600	28.350	28.450	25.894	2,310,498
2022-03-22	28.300	28.500	28.250	28.500	25.939	1,745,244
2022-03-21	28.150	28.350	28.100	28.300	25.757	1,948,032
2022-03-18	28.050	28.150	27.900	28.050	25.530	22,002,633
2022-03-17	28.100	28.200	27.800	28.050	25.530	3,575,150
2022-03-16	27.950	28.050	27.550	27.900	25.393	4,748,493
2022-03-15	28.100	28.100	27.900	27.950	25.439	2,118,991
2022-03-14	28.100	28.200	27.900	28.050	25.530	3,826,027
2022-03-11	28.200	28.250	28.050	28.100	25.575	1,691,323
2022-03-10	28.150	28.350	28.150	28.250	25.712	1,576,479
2022-03-09	28.200	28.200	28.050	28.100	25.575	2,068,800
2022-03-08	28.200	28.350	28.000	28.050	25.530	4,189,882
2022-03-07	28.700	28.750	28.200	28.250	25.712	4,736,542
2022-03-04	28.850	28.850	28.700	28.750	26.167	1,041,246
2022-03-03	28.900	28.950	28.800	28.800	26.213	1,309,033
2022-03-02	28.700	28.900	28.700	28.850	26.258	1,233,054
2022-03-01	28.700	28.950	28.600	28.900	26.304	1,923,219
2022-02-25	28.650	28.700	28.450	28.500	25.939	3,930,083
2022-02-24	28.850	28.850	28.550	28.650	26.076	3,769,570
2022-02-23	28.900	29.000	28.850	28.850	26.258	959,214
2022-02-22	29.000	29.000	28.800	28.850	26.258	1,375,140
2022-02-21	28.850	29.100	28.750	29.000	26.395	1,846,561
2022-02-18	28.850	29.000	28.800	28.900	26.304	1,654,998
2022-02-17	28.900	29.050	28.850	28.900	26.304	1,796,610
2022-02-16	28.850	28.900	28.750	28.900	26.304	952,035
2022-02-15	28.800	28.850	28.650	28.700	26.122	1,042,335

← NewerPage 19 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.