Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	18.900	18.950	18.350	18.500	18.500	1,614,581
2025-01-22	18.950	18.950	18.700	18.950	18.950	906,733
2025-01-21	18.550	18.800	18.500	18.800	18.800	776,064
2025-01-20	18.550	18.650	18.350	18.550	18.550	901,472
2025-01-17	18.550	18.750	18.450	18.550	18.550	818,006
2025-01-16	18.450	18.750	18.400	18.550	18.550	1,850,482
2025-01-15	18.000	18.600	18.000	18.250	18.250	1,540,661
2025-01-14	17.700	18.300	17.650	18.100	18.100	2,315,076
2025-01-13	17.550	17.750	17.250	17.700	17.700	2,286,628
2025-01-10	17.550	17.800	17.500	17.650	17.650	1,315,093
2025-01-09	18.000	18.000	17.700	17.700	17.700	1,486,432
2025-01-08	18.350	18.350	17.900	18.050	18.050	1,333,822
2025-01-07	18.650	18.650	18.150	18.250	18.250	781,179
2025-01-06	18.250	18.700	18.100	18.650	18.650	1,421,419
2025-01-03	18.200	18.300	18.100	18.100	18.100	585,190
2025-01-02	18.250	18.300	17.950	18.150	18.150	1,753,968
2024-12-31	18.700	18.700	18.200	18.350	18.350	2,664,033
2024-12-30	19.150	19.150	18.650	18.800	18.800	1,138,120
2024-12-27	19.200	19.200	18.950	19.150	19.150	543,255
2024-12-26	19.300	19.350	19.100	19.100	19.100	253,508
2024-12-25	19.450	19.450	19.100	19.250	19.250	311,193
2024-12-24	19.200	19.450	19.200	19.350	19.350	914,107
2024-12-23	18.850	19.200	18.850	19.150	19.150	769,410
2024-12-20	18.900	19.000	18.650	18.800	18.800	2,102,870
2024-12-19	19.000	19.150	18.850	19.100	19.100	1,330,173
2024-12-18	19.000	19.250	18.900	19.200	19.200	850,238
2024-12-17	19.100	19.200	19.000	19.050	19.050	780,449
2024-12-16	19.250	19.350	19.050	19.100	19.100	848,682
2024-12-13	19.650	19.650	19.250	19.250	19.250	1,212,901
2024-12-12	19.900	19.900	19.650	19.650	19.650	653,764
2024-12-11	19.950	20.000	19.750	19.850	19.850	675,075
2024-12-10	19.950	20.150	19.800	19.950	19.950	582,862
2024-12-09	20.150	20.150	19.850	19.900	19.900	790,825
2024-12-06	20.050	20.150	20.000	20.150	20.150	509,324
2024-12-05	20.250	20.250	20.000	20.050	20.050	564,999
2024-12-04	20.300	20.350	20.150	20.300	20.300	430,730
2024-12-03	20.100	20.350	20.050	20.350	20.350	1,147,738
2024-12-02	20.150	20.350	20.000	20.000	20.000	765,237
2024-11-29	20.100	20.250	19.850	20.250	20.250	716,136
2024-11-28	20.300	20.400	20.100	20.250	20.250	753,186
2024-11-27	20.450	20.500	20.250	20.350	20.350	608,225
2024-11-26	20.400	20.550	20.200	20.450	20.450	866,598
2024-11-25	20.050	20.500	20.050	20.500	20.500	1,133,759
2024-11-22	19.800	20.050	19.800	19.900	19.900	613,694
2024-11-21	20.050	20.100	19.700	19.750	19.750	1,734,530
2024-11-20	20.200	20.200	20.200	20.200	20.200	960,759
2024-11-19	20.350	20.700	20.300	20.550	20.550	1,358,784
2024-11-18	20.400	20.500	20.200	20.350	20.350	1,460,535
2024-11-15	20.100	20.500	20.100	20.350	20.350	1,079,344
2024-11-14	19.900	20.400	19.750	20.100	20.100	2,970,511
2024-11-13	19.650	20.000	19.500	19.900	19.900	1,224,390
2024-11-12	19.850	19.950	19.600	19.700	19.700	1,601,722
2024-11-11	19.900	20.100	19.850	20.000	20.000	2,225,612
2024-11-08	20.000	20.000	19.650	19.750	19.750	432,375
2024-11-07	19.400	19.950	19.400	19.950	19.950	819,479
2024-11-06	19.650	19.800	19.500	19.500	19.500	969,231
2024-11-05	19.700	19.750	19.600	19.750	19.750	299,038
2024-11-04	19.900	19.900	19.600	19.600	19.600	555,384
2024-11-01	19.900	19.950	19.500	19.900	19.900	918,357
2024-10-30	19.750	19.900	19.550	19.800	19.800	1,176,536

← NewerPage 8 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.