Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	19.950	19.950	19.500	19.600	19.600	1,171,323
2024-10-28	19.700	19.950	19.650	19.950	19.950	779,733
2024-10-25	19.450	19.650	19.450	19.650	19.650	361,301
2024-10-24	19.300	19.600	19.250	19.400	19.400	813,224
2024-10-23	19.600	19.800	19.400	19.450	19.450	1,233,115
2024-10-22	19.800	19.800	19.600	19.700	19.700	582,847
2024-10-21	20.200	20.200	19.800	19.800	19.800	766,167
2024-10-18	20.000	20.150	19.900	20.000	20.000	587,757
2024-10-17	19.700	20.200	19.700	20.000	20.000	630,081
2024-10-16	19.850	19.850	19.650	19.700	19.700	1,073,755
2024-10-15	20.150	20.150	20.000	20.000	20.000	568,512
2024-10-14	20.050	20.150	19.900	20.150	20.150	628,981
2024-10-11	20.300	20.450	20.050	20.050	20.050	631,367
2024-10-09	20.500	20.600	20.150	20.150	20.150	598,754
2024-10-08	20.650	20.750	20.350	20.400	20.400	1,291,989
2024-10-07	20.700	20.950	20.600	20.950	20.950	1,403,311
2024-10-04	20.550	20.950	20.550	20.750	20.750	854,449
2024-10-01	20.900	20.900	20.450	20.700	20.700	1,094,450
2024-09-30	20.700	20.950	20.700	20.950	20.950	842,507
2024-09-27	20.400	20.850	20.250	20.800	20.800	2,128,327
2024-09-26	20.250	20.350	20.100	20.200	20.200	898,657
2024-09-25	20.100	20.200	19.950	20.100	20.100	1,377,036
2024-09-24	19.750	20.000	19.750	19.950	19.950	313,956
2024-09-23	20.050	20.150	19.750	19.800	19.800	923,030
2024-09-20	20.000	20.300	19.800	19.800	19.800	4,007,738
2024-09-19	19.950	20.100	19.800	20.000	20.000	922,911
2024-09-18	19.900	20.000	19.750	19.950	19.950	993,102
2024-09-16	19.650	20.000	19.550	19.900	19.900	680,737
2024-09-13	19.250	19.750	19.250	19.700	19.700	1,068,397
2024-09-12	19.500	19.500	19.150	19.350	19.350	1,196,445
2024-09-11	19.000	19.450	19.000	19.200	19.200	997,484
2024-09-10	19.250	19.250	19.000	19.100	19.100	884,871
2024-09-09	19.100	19.250	18.900	19.250	19.250	2,909,000
2024-09-06	19.450	19.700	19.000	19.550	19.550	1,636,662
2024-09-05	19.750	19.800	19.450	19.450	19.450	2,295,663
2024-09-04	20.000	20.200	19.700	19.700	19.700	4,745,595
2024-09-03	20.900	20.950	20.450	20.450	20.450	2,688,355
2024-09-02	21.400	21.400	20.900	20.950	20.950	1,640,113
2024-08-30	21.350	21.450	21.200	21.400	21.400	890,673
2024-08-29	21.500	21.500	21.100	21.450	21.450	1,118,820
2024-08-28	21.500	21.500	21.300	21.500	21.500	914,125
2024-08-27	21.300	21.400	21.150	21.400	21.400	941,156
2024-08-26	21.450	21.600	21.400	21.450	21.450	766,415
2024-08-23	21.400	21.400	21.100	21.250	21.250	674,207
2024-08-22	21.500	21.550	21.450	21.500	21.500	512,460
2024-08-21	21.450	21.600	21.300	21.600	21.600	599,897
2024-08-20	21.750	21.750	21.350	21.400	21.400	693,966
2024-08-19	21.750	21.800	21.600	21.600	21.600	368,621
2024-08-16	21.650	21.800	21.600	21.750	21.750	1,321,474
2024-08-15	21.650	21.800	21.450	21.450	21.450	795,000
2024-08-14	21.350	21.600	21.350	21.600	21.600	1,496,636
2024-08-13	21.300	21.300	21.100	21.100	21.100	423,117
2024-08-12	21.200	21.600	21.200	21.300	21.300	835,308
2024-08-09	20.950	21.450	20.900	21.150	21.150	1,782,698
2024-08-08	20.800	20.950	20.650	20.850	20.850	1,096,767
2024-08-07	21.000	21.450	21.000	21.250	21.250	1,195,817
2024-08-06	21.300	21.350	20.450	21.200	21.200	1,983,770
2024-08-05	22.000	22.050	20.700	21.000	21.000	3,259,240
2024-08-02	22.200	22.350	22.100	22.300	22.300	1,186,832
2024-08-01	22.350	22.550	22.250	22.500	22.500	1,157,140

← NewerPage 9 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.