Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.850	19.350	18.800	19.000	19.000	6,952,017
2026-07-20	19.300	19.300	18.400	18.550	18.550	6,946,218
2026-07-17	19.500	20.200	19.000	19.200	19.200	25,217,150
2026-07-16	19.100	20.450	19.000	19.450	19.450	18,961,388
2026-07-15	18.500	19.550	18.500	19.550	19.050	15,016,714
2026-07-14	18.700	18.800	18.150	18.300	17.832	5,679,301
2026-07-13	17.850	18.900	17.850	18.500	18.027	7,168,310
2026-07-10	17.700	17.700	17.700	17.700	17.247	0
2026-07-09	18.100	18.100	17.650	17.700	17.700	3,053,041
2026-07-08	18.050	18.350	17.900	18.050	18.050	3,004,692
2026-07-07	19.000	19.000	18.050	18.150	18.150	7,752,100
2026-07-06	18.750	19.400	18.300	18.950	18.950	15,415,244
2026-07-03	17.500	19.250	17.450	18.900	18.900	34,536,115
2026-07-02	16.800	17.800	16.650	17.500	17.500	7,598,222
2026-07-01	17.100	17.100	16.700	16.850	16.850	1,481,353
2026-06-30	17.000	17.100	16.850	16.950	16.950	1,306,459
2026-06-29	16.900	17.150	16.750	17.000	17.000	2,261,863
2026-06-26	17.200	17.250	16.700	16.700	16.700	3,187,674
2026-06-25	17.000	17.600	17.000	17.400	17.400	6,424,149
2026-06-24	16.500	16.950	16.400	16.950	16.950	4,268,405
2026-06-23	16.950	17.100	16.450	16.600	16.600	4,694,385
2026-06-22	17.050	17.100	16.800	16.900	16.900	4,697,573
2026-06-18	16.900	17.300	16.900	16.950	16.950	2,811,178
2026-06-17	16.800	16.900	16.650	16.850	16.850	1,911,093
2026-06-16	16.800	17.050	16.750	16.800	16.800	2,305,893
2026-06-15	16.850	16.950	16.700	16.750	16.750	2,018,877
2026-06-12	16.500	16.800	16.450	16.650	16.650	2,237,306
2026-06-11	16.600	16.600	16.100	16.350	16.350	1,418,426
2026-06-10	16.250	16.600	16.250	16.450	16.450	2,097,280
2026-06-09	16.050	16.650	16.050	16.350	16.350	2,541,502
2026-06-08	15.900	16.250	15.800	16.150	16.150	3,350,541
2026-06-05	16.900	16.900	16.300	16.600	16.600	2,832,623
2026-06-04	16.800	17.200	16.650	16.900	16.900	7,307,873
2026-06-03	15.950	16.750	15.950	16.650	16.650	7,476,294
2026-06-02	15.550	15.800	15.500	15.750	15.750	2,799,676
2026-06-01	15.400	15.700	15.200	15.550	15.550	4,204,131
2026-05-29	14.950	15.450	14.950	15.450	15.450	3,927,463
2026-05-28	15.000	15.050	14.800	14.950	14.950	2,783,627
2026-05-27	15.000	15.150	14.900	15.000	15.000	2,097,158
2026-05-26	15.050	15.150	14.950	15.000	15.000	1,693,311
2026-05-25	15.200	15.200	14.950	15.100	15.100	3,612,125
2026-05-22	15.250	15.300	15.150	15.200	15.200	1,680,695
2026-05-21	15.200	15.300	15.150	15.300	15.300	976,407
2026-05-20	15.300	15.300	15.050	15.150	15.150	1,918,221
2026-05-19	15.150	15.300	15.150	15.200	15.200	1,025,905
2026-05-18	15.200	15.250	15.100	15.150	15.150	1,232,075
2026-05-15	15.350	15.450	15.150	15.200	15.200	2,004,389
2026-05-14	15.600	15.600	15.300	15.350	15.350	2,962,102
2026-05-13	15.700	15.700	15.500	15.550	15.550	2,368,846
2026-05-12	16.100	16.100	15.550	15.700	15.700	2,958,870
2026-05-11	15.950	16.250	15.900	15.900	15.900	2,121,712
2026-05-08	15.950	16.000	15.800	15.850	15.850	1,467,107
2026-05-07	16.000	16.000	15.850	15.950	15.950	1,765,854
2026-05-06	16.100	16.200	16.000	16.100	16.100	2,112,973
2026-05-05	16.000	16.050	15.800	15.950	15.950	1,322,255
2026-05-04	16.000	16.050	15.850	16.000	16.000	1,691,728
2026-04-30	16.100	16.150	15.850	15.900	15.900	883,641
2026-04-29	15.900	16.100	15.900	16.050	16.050	1,088,115
2026-04-28	15.800	16.000	15.700	15.900	15.900	1,143,983
2026-04-27	15.750	15.800	15.550	15.700	15.700	2,177,610

← NewerPage 2 of 3 · 125 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.