Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.400	16.500	16.250	16.300	16.300	2,643,867
2026-01-15	16.200	16.400	16.200	16.350	16.350	2,869,754
2026-01-14	16.150	16.350	16.100	16.200	16.200	3,810,484
2026-01-13	16.300	16.300	15.900	16.050	16.050	2,410,365
2026-01-12	16.000	16.300	16.000	16.250	16.250	3,221,625
2026-01-09	16.150	16.350	15.850	15.900	15.900	4,485,969
2026-01-08	16.400	16.700	15.850	16.100	16.100	5,541,221
2026-01-07	15.600	16.700	15.600	16.400	16.400	7,502,227
2026-01-06	15.600	15.750	15.450	15.550	15.550	3,495,744
2026-01-05	15.800	15.850	15.550	15.600	15.600	2,131,198
2026-01-02	16.000	16.100	15.700	15.800	15.800	1,608,357
2025-12-31	15.950	16.250	15.900	15.900	15.900	1,908,350
2025-12-30	15.750	16.000	15.750	15.850	15.850	1,185,385
2025-12-29	15.750	15.950	15.700	15.750	15.750	1,287,445
2025-12-26	15.950	15.950	15.650	15.700	15.700	1,302,584
2025-12-24	16.200	16.300	15.900	15.900	15.900	1,057,612
2025-12-23	16.600	16.600	16.150	16.200	16.200	1,244,618
2025-12-22	15.900	16.500	15.900	16.500	16.500	2,613,349
2025-12-19	15.600	16.050	15.600	15.900	15.900	2,283,519
2025-12-18	15.650	15.800	15.550	15.600	15.600	902,243
2025-12-17	15.850	15.950	15.550	15.600	15.600	1,763,042
2025-12-16	15.850	15.900	15.700	15.850	15.850	1,395,223
2025-12-15	15.900	16.200	15.850	16.050	16.050	1,098,673
2025-12-12	16.150	16.200	15.900	15.950	15.950	793,045
2025-12-11	16.100	16.100	15.900	16.000	16.000	859,079
2025-12-10	16.150	16.300	16.050	16.100	16.100	942,262
2025-12-09	16.250	16.250	16.050	16.250	16.250	1,106,697
2025-12-08	16.350	16.350	16.150	16.350	16.350	758,963
2025-12-05	16.450	16.450	16.200	16.350	16.350	1,450,629
2025-12-04	17.100	17.150	16.450	16.500	16.500	2,494,059
2025-12-03	16.500	17.000	16.400	16.950	16.950	4,699,141
2025-12-02	16.000	16.500	15.900	16.400	16.400	2,757,298
2025-12-01	15.750	16.000	15.750	15.900	15.900	1,372,980
2025-11-28	15.800	15.850	15.650	15.750	15.750	746,078
2025-11-27	15.600	15.850	15.600	15.750	15.750	767,304
2025-11-26	15.800	15.900	15.600	15.600	15.600	942,258
2025-11-25	15.850	15.850	15.500	15.750	15.750	1,495,570
2025-11-24	15.800	15.800	15.450	15.650	15.650	1,419,217
2025-11-21	15.900	15.900	15.500	15.650	15.650	1,243,159
2025-11-20	15.800	16.100	15.800	15.950	15.950	1,119,470
2025-11-19	16.000	16.000	15.550	15.700	15.700	1,045,995
2025-11-18	16.000	16.250	15.750	15.850	15.850	1,999,674
2025-11-17	16.150	16.400	16.050	16.100	16.100	1,305,103
2025-11-14	16.350	16.500	16.150	16.150	16.150	2,151,096
2025-11-13	16.050	16.900	16.050	16.500	16.500	6,178,985
2025-11-12	15.500	16.300	15.500	16.050	16.050	5,493,260
2025-11-11	15.300	15.800	15.300	15.500	15.500	3,218,319
2025-11-10	15.050	15.350	14.900	15.250	15.250	2,214,961
2025-11-07	14.850	15.350	14.850	15.100	15.100	1,548,049
2025-11-06	14.700	15.150	14.650	15.050	15.050	1,350,659
2025-11-05	14.550	14.600	14.400	14.600	14.600	1,144,133
2025-11-04	14.750	14.850	14.550	14.650	14.650	1,749,238
2025-11-03	14.900	14.950	14.750	14.750	14.750	2,116,438
2025-10-31	15.200	15.200	14.850	14.900	14.900	1,922,757
2025-10-30	15.200	15.250	15.000	15.050	15.050	1,409,438
2025-10-29	15.400	15.400	15.200	15.250	15.250	765,546
2025-10-28	15.500	15.550	15.300	15.350	15.350	1,118,693
2025-10-27	15.500	15.500	15.300	15.400	15.400	863,546
2025-10-23	15.200	15.500	15.150	15.350	15.350	1,280,373
2025-10-22	15.150	15.250	15.150	15.150	15.150	725,012

← NewerPage 4 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.