Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	16.650	16.750	16.500	16.700	16.700	983,248
2025-04-30	16.750	16.800	16.550	16.550	16.550	842,088
2025-04-29	16.600	16.950	16.600	16.850	16.850	839,113
2025-04-28	16.650	16.750	16.600	16.600	16.600	605,600
2025-04-25	16.650	16.750	16.600	16.600	16.600	576,497
2025-04-24	16.650	16.700	16.450	16.550	16.550	578,860
2025-04-23	16.400	16.800	16.400	16.800	16.800	799,296
2025-04-22	16.400	16.450	16.000	16.350	16.350	575,359
2025-04-21	16.550	16.550	16.300	16.450	16.450	483,515
2025-04-18	16.550	16.600	16.450	16.550	16.550	402,008
2025-04-17	16.650	16.650	16.400	16.500	16.500	406,623
2025-04-16	16.600	16.650	16.450	16.500	16.500	978,200
2025-04-15	16.450	16.800	16.450	16.800	16.800	1,004,248
2025-04-14	16.450	16.800	16.300	16.450	16.450	1,578,119
2025-04-11	15.700	16.550	15.700	16.500	16.500	2,844,566
2025-04-10	16.250	16.400	16.150	16.400	16.400	2,176,757
2025-04-09	15.700	15.700	14.900	14.950	14.950	3,884,193
2025-04-08	16.150	16.250	15.650	15.950	15.950	4,368,046
2025-04-07	16.350	16.350	16.350	16.350	16.350	1,329,998
2025-04-02	18.000	18.200	17.800	18.150	18.150	1,130,436
2025-04-01	17.900	18.300	17.900	18.100	18.100	1,697,198
2025-03-31	18.150	18.200	17.850	17.950	17.950	2,119,382
2025-03-28	18.800	18.800	18.450	18.450	18.450	1,817,835
2025-03-27	18.900	19.000	18.750	18.850	18.850	1,124,821
2025-03-26	18.950	19.100	18.900	19.050	19.050	561,503
2025-03-25	19.150	19.250	18.900	18.950	18.950	912,309
2025-03-24	19.150	19.250	19.000	19.150	19.150	1,200,026
2025-03-21	19.700	19.700	19.100	19.100	19.100	2,642,108
2025-03-20	19.500	19.750	19.500	19.750	19.750	999,850
2025-03-19	19.650	19.650	19.400	19.600	19.600	1,184,080
2025-03-18	19.750	19.850	19.500	19.650	19.650	959,100
2025-03-17	19.550	19.750	19.400	19.550	19.550	1,028,109
2025-03-14	19.300	19.550	19.200	19.550	19.550	1,603,813
2025-03-13	19.400	19.400	19.050	19.100	19.100	1,155,645
2025-03-12	19.450	19.500	19.200	19.350	19.350	1,100,029
2025-03-11	19.350	19.500	19.050	19.400	19.400	1,831,092
2025-03-10	19.300	19.750	19.300	19.600	19.600	2,816,767
2025-03-07	19.250	19.300	19.150	19.200	19.200	1,020,094
2025-03-06	19.100	19.250	19.000	19.150	19.150	1,093,132
2025-03-05	18.850	19.250	18.750	19.150	19.150	1,362,370
2025-03-04	18.800	18.950	18.700	18.850	18.850	1,334,398
2025-03-03	19.150	19.150	18.900	19.050	19.050	1,345,209
2025-02-27	19.150	19.300	18.850	19.300	19.300	2,683,305
2025-02-26	19.150	19.200	19.000	19.150	19.150	1,004,987
2025-02-25	18.950	19.300	18.900	19.150	19.150	1,502,069
2025-02-24	18.950	19.050	18.900	19.050	19.050	896,158
2025-02-21	19.000	19.100	18.900	19.000	19.000	1,106,132
2025-02-20	18.950	19.050	18.750	19.000	19.000	1,167,661
2025-02-19	18.850	19.000	18.750	18.950	18.950	719,669
2025-02-18	18.850	18.950	18.700	18.850	18.850	794,180
2025-02-17	19.100	19.100	18.800	18.850	18.850	1,269,293
2025-02-14	18.850	18.900	18.700	18.900	18.900	1,044,284
2025-02-13	18.250	18.850	18.250	18.850	18.850	1,696,767
2025-02-12	18.200	18.500	18.200	18.250	18.250	938,473
2025-02-11	18.300	18.600	18.200	18.200	18.200	749,059
2025-02-10	18.300	18.400	18.200	18.250	18.250	1,162,189
2025-02-07	18.600	18.700	18.350	18.400	18.400	1,082,675
2025-02-06	18.500	18.650	18.500	18.650	18.650	640,935
2025-02-05	18.550	18.750	18.350	18.500	18.500	1,261,066
2025-02-04	18.650	18.650	18.300	18.400	18.400	1,047,552

← NewerPage 7 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.