Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	28.900	28.900	28.650	28.650	26.076	1,745,913
2022-02-11	28.900	29.000	28.850	28.850	26.258	1,694,626
2022-02-10	29.000	29.000	28.850	28.850	26.258	1,414,694
2022-02-09	29.000	29.000	28.800	29.000	26.395	1,470,550
2022-02-08	28.800	29.000	28.800	28.900	26.304	1,182,599
2022-02-07	28.850	28.850	28.650	28.700	26.122	1,927,063
2022-01-26	28.550	28.800	28.550	28.600	26.031	1,035,479
2022-01-25	28.700	28.750	28.500	28.550	25.985	2,763,063
2022-01-24	28.750	29.050	28.650	28.900	26.304	1,828,747
2022-01-21	28.900	29.100	28.750	28.750	26.167	2,743,420
2022-01-20	28.900	29.000	28.850	28.900	26.304	1,212,728
2022-01-19	29.000	29.050	28.900	29.000	26.395	1,566,516
2022-01-18	28.850	29.050	28.850	29.050	26.440	1,149,518
2022-01-17	28.950	28.950	28.800	28.850	26.258	1,379,500
2022-01-14	29.050	29.050	28.850	29.000	26.395	2,344,260
2022-01-13	29.000	29.150	28.950	29.050	26.440	1,320,322
2022-01-12	29.000	29.050	28.800	29.000	26.395	1,296,101
2022-01-11	28.850	29.100	28.800	28.950	26.349	2,164,309
2022-01-10	28.850	28.900	28.650	28.800	26.213	1,290,062
2022-01-07	29.050	29.100	28.800	28.800	26.213	1,896,390
2022-01-06	28.900	29.100	28.850	29.000	26.395	1,503,421
2022-01-05	29.050	29.150	28.900	28.900	26.304	2,338,838
2022-01-04	29.200	29.250	29.100	29.100	26.486	1,325,520
2022-01-03	29.350	29.500	29.100	29.200	26.577	2,213,011
2021-12-30	29.300	29.300	29.150	29.150	26.531	1,328,868
2021-12-29	29.250	29.300	29.150	29.250	26.622	1,725,683
2021-12-28	29.150	29.200	29.000	29.200	26.577	2,871,421
2021-12-27	29.500	29.600	29.200	29.200	26.577	4,378,183
2021-12-24	28.800	29.400	28.800	29.400	26.759	9,505,978
2021-12-23	28.250	28.850	28.250	28.600	26.031	20,647,199
2021-12-22	28.250	28.400	28.050	28.050	25.530	17,640,018
2021-12-21	28.150	28.550	28.050	28.050	25.530	16,325,185
2021-12-20	28.550	28.650	28.000	28.000	25.484	17,030,226
2021-12-17	28.800	28.900	28.500	28.500	25.939	16,598,321
2021-12-16	28.900	28.950	28.700	28.850	26.258	3,357,428
2021-12-15	28.950	29.050	28.800	28.800	26.213	2,348,208
2021-12-14	28.900	29.100	28.850	28.900	26.304	2,162,520
2021-12-13	28.950	29.150	28.850	28.900	26.304	1,965,134
2021-12-10	29.100	29.100	28.900	28.950	26.349	2,160,282
2021-12-09	28.950	29.250	28.950	29.100	26.486	2,434,364
2021-12-08	29.100	29.100	28.850	28.950	26.349	2,650,180
2021-12-07	28.950	29.050	28.800	28.950	26.349	2,851,908
2021-12-06	28.850	28.950	28.750	28.950	26.349	3,660,893
2021-12-03	28.850	29.150	28.800	29.050	26.440	2,434,316
2021-12-02	29.000	29.050	28.850	28.900	26.304	2,150,371
2021-12-01	28.900	29.150	28.750	29.000	26.395	1,314,274
2021-11-30	29.000	29.150	28.900	28.900	26.304	2,143,178
2021-11-29	29.050	29.150	28.900	28.900	26.304	2,255,432
2021-11-26	29.100	29.200	29.050	29.100	26.486	1,766,049
2021-11-25	29.400	29.400	29.100	29.200	26.577	2,131,433
2021-11-24	29.100	29.450	29.050	29.400	26.759	1,412,020
2021-11-23	29.250	29.300	29.100	29.200	26.577	2,458,907
2021-11-22	29.350	29.450	29.250	29.250	26.622	1,774,639
2021-11-19	29.600	29.600	29.350	29.350	26.713	1,856,645
2021-11-18	29.650	29.800	29.500	29.550	26.895	2,095,722
2021-11-17	29.650	29.700	29.500	29.650	26.986	1,442,487
2021-11-16	29.750	29.800	29.600	29.700	27.032	1,381,376
2021-11-15	29.750	29.800	29.600	29.800	27.123	1,308,207
2021-11-12	29.600	29.700	29.500	29.700	27.032	1,097,347
2021-11-11	29.550	29.600	29.350	29.600	26.941	2,371,146

← NewerPage 20 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.