Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.150	15.250	15.150	15.150	15.150	725,012
2025-10-21	15.450	15.450	15.100	15.100	15.100	1,018,030
2025-10-20	15.300	15.550	15.200	15.300	15.300	760,614
2025-10-17	15.250	15.450	15.250	15.250	15.250	1,716,935
2025-10-16	15.100	15.250	15.100	15.250	15.250	608,701
2025-10-15	15.150	15.200	15.050	15.050	15.050	794,637
2025-10-14	15.200	15.300	15.100	15.100	15.100	934,500
2025-10-13	15.300	15.300	15.000	15.100	15.100	1,125,699
2025-10-09	15.250	15.600	15.250	15.400	15.400	1,396,123
2025-10-08	15.300	15.300	15.200	15.250	15.250	837,671
2025-10-07	15.150	15.300	15.100	15.150	15.150	1,067,774
2025-10-03	15.150	15.200	14.950	15.150	15.150	1,628,906
2025-10-02	15.250	15.300	15.100	15.100	15.100	1,289,004
2025-10-01	15.200	15.300	15.150	15.200	15.200	1,137,863
2025-09-30	15.300	15.300	15.100	15.200	15.200	691,610
2025-09-29	15.150	15.150	15.150	15.150	15.150	0
2025-09-26	15.300	15.350	15.050	15.150	15.150	1,197,670
2025-09-25	15.250	15.350	15.150	15.300	15.300	1,157,404
2025-09-24	15.200	15.250	15.100	15.100	15.100	806,862
2025-09-23	15.150	15.300	15.000	15.150	15.150	1,429,842
2025-09-22	14.950	15.250	14.950	15.150	15.150	1,811,981
2025-09-19	15.300	15.350	14.800	14.800	14.800	16,679,214
2025-09-18	15.300	15.400	15.250	15.350	15.350	1,342,388
2025-09-17	15.200	15.400	15.150	15.150	15.150	2,002,615
2025-09-16	15.300	15.400	15.200	15.200	15.200	1,632,841
2025-09-15	15.400	15.500	15.300	15.300	15.300	1,063,410
2025-09-12	15.300	15.450	15.300	15.400	15.400	882,943
2025-09-11	15.550	15.550	15.200	15.350	15.350	2,004,049
2025-09-10	15.700	15.750	15.500	15.550	15.550	1,173,031
2025-09-09	15.850	15.900	15.650	15.750	15.750	781,510
2025-09-08	15.650	15.850	15.600	15.850	15.850	684,049
2025-09-05	15.750	15.850	15.550	15.650	15.650	439,807
2025-09-04	15.450	15.750	15.450	15.750	15.750	803,904
2025-09-03	15.600	15.600	15.400	15.450	15.450	704,270
2025-09-02	15.600	15.700	15.500	15.600	15.600	587,117
2025-09-01	15.750	15.800	15.500	15.600	15.600	948,779
2025-08-29	15.900	15.950	15.700	15.750	15.750	743,300
2025-08-28	16.000	16.000	15.800	15.800	15.800	1,334,399
2025-08-27	16.050	16.200	16.000	16.000	16.000	1,033,024
2025-08-26	16.050	16.250	15.950	16.000	16.000	2,072,401
2025-08-25	16.100	16.200	15.950	16.150	16.150	814,098
2025-08-22	16.050	16.200	15.950	15.950	15.950	1,053,836
2025-08-21	15.800	16.200	15.800	16.050	16.050	1,172,057
2025-08-20	16.000	16.100	15.700	15.750	15.750	1,249,229
2025-08-19	16.100	16.100	15.900	15.950	15.950	1,063,172
2025-08-18	15.900	16.150	15.900	16.150	16.150	1,051,857
2025-08-15	16.100	16.100	15.800	16.000	16.000	1,018,660
2025-08-14	16.150	16.300	15.950	16.050	16.050	1,329,643
2025-08-13	16.200	16.250	15.900	16.050	16.050	1,363,338
2025-08-12	15.800	16.300	15.800	16.050	16.050	1,337,214
2025-08-11	15.800	15.850	15.600	15.800	15.800	1,178,390
2025-08-08	15.900	15.950	15.850	15.900	15.900	658,398
2025-08-07	16.150	16.200	15.900	16.000	16.000	1,412,510
2025-08-06	16.150	16.400	16.100	16.200	16.200	1,439,424
2025-08-05	16.100	16.200	16.000	16.150	16.150	1,109,804
2025-08-04	16.100	16.150	15.550	16.100	16.100	1,468,073
2025-08-01	16.150	16.300	16.050	16.150	16.150	1,799,067
2025-07-31	16.600	16.700	16.400	16.400	16.400	2,359,001
2025-07-30	16.300	17.250	16.250	16.750	16.750	4,858,374
2025-07-29	16.400	16.500	16.200	16.250	16.250	1,161,836

← NewerPage 5 of 21 · 1,217 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.