Formosa Taffeta Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.150	20.400	20.000	20.400	20.400	3,489,499
2026-10-15	20.700	20.800	19.650	20.100	20.100	7,997,114
2026-10-14	20.150	21.300	20.100	20.700	20.700	15,214,028
2026-10-13	19.300	20.100	19.300	20.000	20.000	7,231,971
2026-10-12	19.850	20.000	19.300	19.450	19.450	5,121,858
2026-10-08	18.950	19.600	18.900	19.450	19.450	8,974,410
2026-10-07	18.050	19.150	18.050	18.950	18.950	9,631,411
2026-10-06	17.850	18.050	17.750	18.000	18.000	1,237,122
2026-10-05	18.200	18.250	17.850	17.850	17.850	2,043,777
2026-10-02	17.900	18.300	17.900	18.200	18.200	2,177,616
2026-10-01	18.150	18.250	17.900	17.950	17.950	1,403,962
2026-09-30	18.050	18.200	17.950	18.150	18.150	1,701,840
2026-09-29	17.950	18.300	17.900	18.000	18.000	1,330,296
2026-09-24	17.900	18.000	17.700	17.950	17.950	1,277,341
2026-09-23	18.050	18.050	17.900	17.900	17.900	888,905
2026-09-22	18.000	18.000	17.900	17.950	17.950	811,335
2026-09-21	17.800	18.100	17.750	18.000	18.000	1,619,437
2026-09-18	18.000	18.000	17.700	17.800	17.800	1,564,268
2026-09-17	17.600	18.000	17.550	17.850	17.850	1,976,263
2026-09-16	17.500	17.700	17.450	17.500	17.500	1,250,459
2026-09-15	17.650	17.650	17.450	17.500	17.500	1,197,579
2026-09-14	17.700	17.800	17.450	17.650	17.650	1,275,500
2026-09-11	17.850	17.950	17.750	17.800	17.800	939,290
2026-09-10	18.100	18.100	17.850	18.000	18.000	1,317,720
2026-09-09	17.750	18.150	17.750	18.150	18.150	1,365,906
2026-09-08	18.050	18.050	17.700	17.800	17.800	2,207,465
2026-09-07	18.350	18.400	18.100	18.100	18.100	1,713,252
2026-09-04	18.150	18.200	17.900	18.200	18.200	1,544,939
2026-09-03	18.250	18.600	18.050	18.100	18.100	1,813,330
2026-09-02	18.450	18.450	18.100	18.250	18.250	1,536,654
2026-09-01	18.000	18.500	18.000	18.350	18.350	3,317,566
2026-08-31	17.800	18.150	17.700	18.150	18.150	1,810,541
2026-08-28	18.150	18.350	17.800	17.850	17.850	2,599,366
2026-08-27	17.900	18.400	17.900	18.050	18.050	3,366,593
2026-08-26	17.700	18.000	17.700	17.900	17.900	2,528,314
2026-08-25	17.800	17.850	17.650	17.700	17.700	1,431,665
2026-08-24	18.150	18.350	17.550	17.750	17.750	4,719,151
2026-08-21	17.600	18.150	17.600	18.100	18.100	3,111,513
2026-08-20	17.600	17.850	17.600	17.700	17.700	1,030,486
2026-08-19	17.550	17.600	17.350	17.500	17.500	1,145,510
2026-08-18	17.600	17.750	17.500	17.550	17.550	1,304,467
2026-08-17	17.500	17.650	17.500	17.600	17.600	1,094,905
2026-08-14	17.700	17.750	17.450	17.500	17.500	1,801,417
2026-08-13	17.950	17.950	17.550	17.600	17.600	1,326,738
2026-08-12	17.800	17.950	17.700	17.700	17.700	1,159,909
2026-08-11	17.650	17.850	17.450	17.750	17.750	1,995,396
2026-08-10	17.450	17.750	17.200	17.700	17.700	2,617,465
2026-08-07	17.100	17.400	17.100	17.250	17.250	1,617,417
2026-08-06	17.150	17.300	17.050	17.100	17.100	1,917,550
2026-08-05	17.400	17.600	17.250	17.250	17.250	1,953,315
2026-08-04	16.900	17.400	16.900	17.350	17.350	2,598,510
2026-08-03	17.250	17.550	17.050	17.100	17.100	2,837,097
2026-07-31	17.800	18.150	17.250	17.250	17.250	4,860,200
2026-07-30	17.750	17.750	17.200	17.350	17.350	3,232,296
2026-07-29	18.200	18.200	17.200	17.600	17.600	5,873,813
2026-07-28	18.250	18.250	17.700	18.000	18.000	4,053,690
2026-07-27	19.100	19.100	18.200	18.500	18.500	5,878,241
2026-07-24	19.450	19.500	18.800	19.150	19.150	7,596,999
2026-07-23	19.100	21.000	19.050	19.500	19.500	24,605,912
2026-07-22	19.150	19.850	19.050	19.200	19.200	15,881,556

Page 1 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.