Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	16.300	16.700	16.100	16.400	16.400	2,128,110
2025-07-25	16.150	16.400	16.100	16.100	16.100	1,297,240
2025-07-24	16.350	16.500	16.100	16.200	16.200	3,578,254
2025-07-23	16.750	17.050	16.500	16.950	16.150	2,878,815
2025-07-22	16.800	16.850	16.500	16.500	15.721	1,865,736
2025-07-21	16.950	17.150	16.850	16.850	16.055	2,362,174
2025-07-18	16.950	16.950	16.850	16.950	16.150	1,644,591
2025-07-17	16.600	16.850	16.600	16.850	16.850	1,473,592
2025-07-16	16.450	16.650	16.400	16.500	16.500	1,007,237
2025-07-15	16.850	17.050	16.500	16.500	16.500	1,282,375
2025-07-14	16.600	16.950	16.600	16.850	16.850	1,357,070
2025-07-11	16.600	16.750	16.400	16.650	16.650	2,379,533
2025-07-10	16.350	16.800	16.350	16.600	16.600	2,077,542
2025-07-09	16.400	16.550	16.200	16.400	16.400	1,939,125
2025-07-08	16.550	16.750	16.400	16.450	16.450	2,957,488
2025-07-07	16.450	16.800	16.300	16.550	16.550	1,734,440
2025-07-04	16.500	16.550	16.250	16.450	16.450	1,483,697
2025-07-03	15.950	16.600	15.950	16.400	16.400	2,396,157
2025-07-02	15.850	16.150	15.850	16.050	16.050	1,048,261
2025-07-01	15.600	16.150	15.600	15.900	15.900	1,655,483
2025-06-30	15.900	15.900	15.600	15.600	15.600	1,077,757
2025-06-27	15.850	16.000	15.750	15.900	15.900	1,141,633
2025-06-26	15.500	16.000	15.400	15.800	15.800	1,987,973
2025-06-25	15.350	15.550	15.300	15.350	15.350	714,000
2025-06-24	15.000	15.450	15.000	15.350	15.350	1,051,862
2025-06-23	15.050	15.050	14.750	14.900	14.900	1,611,040
2025-06-20	15.300	15.300	15.050	15.050	15.050	10,710,891
2025-06-19	15.500	15.550	15.200	15.250	15.250	2,334,730
2025-06-18	15.450	15.750	15.450	15.550	15.550	1,102,509
2025-06-17	15.700	15.700	15.550	15.550	15.550	992,984
2025-06-16	15.500	15.700	15.400	15.650	15.650	896,752
2025-06-13	15.700	15.750	15.400	15.500	15.500	1,970,940
2025-06-12	15.800	15.950	15.750	15.800	15.800	816,057
2025-06-11	16.000	16.000	15.750	15.800	15.800	718,860
2025-06-10	15.900	16.100	15.800	16.000	16.000	1,510,621
2025-06-09	16.050	16.050	15.750	15.850	15.850	856,594
2025-06-06	15.900	16.050	15.850	15.950	15.950	941,037
2025-06-05	15.750	15.950	15.650	15.900	15.900	1,855,165
2025-06-04	15.900	15.950	15.800	15.800	15.800	1,170,628
2025-06-03	15.900	15.950	15.750	15.800	15.800	890,804
2025-06-02	16.100	16.100	15.700	15.800	15.800	1,701,000
2025-05-29	16.900	16.900	16.250	16.250	16.250	2,027,413
2025-05-28	16.800	16.850	16.550	16.600	16.600	998,557
2025-05-27	17.000	17.050	16.650	16.700	16.700	1,314,558
2025-05-26	17.150	17.250	17.000	17.000	17.000	1,379,990
2025-05-23	17.200	17.300	17.050	17.300	17.300	1,147,068
2025-05-22	17.400	17.400	17.150	17.300	17.300	606,549
2025-05-21	17.350	17.600	17.350	17.500	17.500	608,465
2025-05-20	17.350	17.400	17.200	17.400	17.400	304,379
2025-05-19	17.300	17.400	17.150	17.400	17.400	477,919
2025-05-16	17.400	17.400	17.200	17.300	17.300	421,349
2025-05-15	17.400	17.400	17.150	17.400	17.400	475,410
2025-05-14	17.350	17.400	17.250	17.350	17.350	660,495
2025-05-13	17.350	17.450	17.100	17.250	17.250	799,000
2025-05-12	17.550	17.600	17.350	17.350	17.350	664,116
2025-05-09	17.100	17.550	17.100	17.550	17.550	871,091
2025-05-08	17.650	17.650	17.150	17.150	17.150	1,065,199
2025-05-07	17.450	17.600	17.400	17.600	17.600	1,034,982
2025-05-06	17.500	17.700	17.150	17.250	17.250	1,924,244
2025-05-05	16.800	17.050	16.600	17.000	17.000	1,684,600

← NewerPage 6 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.