Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.050	16.250	15.750	15.750	15.750	2,343,220
2026-04-23	16.350	16.350	15.850	16.050	16.050	3,767,915
2026-04-22	16.450	16.500	16.300	16.350	16.350	2,014,988
2026-04-21	16.600	16.600	16.400	16.500	16.500	1,822,469
2026-04-20	16.800	16.900	16.500	16.600	16.600	1,675,337
2026-04-17	16.900	17.100	16.700	16.800	16.800	2,192,908
2026-04-16	16.850	16.900	16.750	16.850	16.850	1,910,690
2026-04-15	17.150	17.150	16.700	16.750	16.750	2,513,650
2026-04-14	16.800	17.150	16.750	17.050	17.050	3,029,458
2026-04-13	16.450	16.800	16.450	16.700	16.700	1,426,661
2026-04-10	16.500	16.600	16.300	16.400	16.400	1,217,435
2026-04-09	16.500	16.550	16.400	16.400	16.400	887,485
2026-04-08	16.700	16.700	16.450	16.500	16.500	2,388,177
2026-04-07	16.650	16.700	16.500	16.550	16.550	773,135
2026-04-02	16.750	16.750	16.500	16.500	16.500	684,984
2026-04-01	16.800	16.850	16.600	16.650	16.650	1,333,644
2026-03-31	16.750	16.900	16.500	16.500	16.500	1,372,061
2026-03-30	16.300	17.000	16.300	16.850	16.850	2,350,898
2026-03-27	16.500	16.850	16.500	16.700	16.700	1,137,007
2026-03-26	16.450	16.800	16.400	16.700	16.700	2,177,548
2026-03-25	16.500	16.500	16.200	16.300	16.300	1,897,181
2026-03-24	16.500	16.600	16.200	16.350	16.350	3,293,771
2026-03-23	16.100	16.800	16.000	16.550	16.550	3,098,324
2026-03-20	16.750	16.950	16.400	16.400	16.400	2,079,279
2026-03-19	16.750	17.050	16.600	16.750	16.750	2,590,533
2026-03-18	16.750	16.850	16.700	16.750	16.750	1,435,511
2026-03-17	16.500	16.750	16.500	16.600	16.600	1,058,296
2026-03-16	16.550	16.750	16.500	16.550	16.550	1,022,061
2026-03-13	16.550	16.700	16.450	16.450	16.450	1,609,802
2026-03-12	16.700	16.750	16.450	16.650	16.650	2,352,508
2026-03-11	16.750	16.850	16.650	16.750	16.750	1,544,136
2026-03-10	17.150	17.150	16.600	16.700	16.700	2,965,616
2026-03-09	17.400	17.700	16.850	16.950	16.950	4,839,655
2026-03-06	17.150	17.650	17.150	17.600	17.600	1,719,400
2026-03-05	17.150	17.450	17.050	17.300	17.300	2,733,562
2026-03-04	17.650	17.650	17.100	17.150	17.150	4,328,681
2026-03-03	17.900	18.250	17.650	17.850	17.850	3,062,723
2026-03-02	18.250	18.400	17.850	17.900	17.900	3,394,384
2026-02-26	18.350	18.350	18.000	18.300	18.300	3,703,639
2026-02-25	17.950	18.500	17.850	18.450	18.450	5,122,900
2026-02-24	17.700	17.900	17.550	17.900	17.900	2,353,340
2026-02-23	17.850	17.950	17.600	17.700	17.700	3,405,996
2026-02-11	17.600	17.700	17.450	17.600	17.600	2,899,541
2026-02-10	17.650	17.800	17.300	17.500	17.500	2,828,778
2026-02-09	17.300	17.900	17.250	17.750	17.750	5,558,375
2026-02-06	17.500	17.500	16.950	17.100	17.100	3,326,607
2026-02-05	17.450	17.600	17.300	17.500	17.500	3,902,210
2026-02-04	16.950	17.450	16.850	17.450	17.450	5,114,231
2026-02-03	16.800	17.150	16.800	16.950	16.950	3,250,170
2026-02-02	16.750	17.050	16.600	16.800	16.800	4,532,221
2026-01-30	17.100	17.150	16.650	16.650	16.650	3,778,582
2026-01-29	17.450	17.500	16.900	17.050	17.050	5,667,250
2026-01-28	17.450	17.550	17.150	17.350	17.350	4,342,264
2026-01-27	17.650	17.750	17.150	17.400	17.400	6,864,775
2026-01-26	16.650	17.750	16.650	17.600	17.600	12,821,637
2026-01-23	16.300	16.600	16.150	16.500	16.500	3,815,078
2026-01-22	16.250	16.400	16.100	16.250	16.250	2,495,620
2026-01-21	16.300	16.300	16.050	16.250	16.250	3,472,060
2026-01-20	16.800	16.800	16.350	16.400	16.400	4,418,843
2026-01-19	16.350	16.950	16.350	16.750	16.750	6,342,420

← NewerPage 3 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.