Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	19.050	19.150	18.550	18.750	18.750	337,270
2024-08-01	19.100	19.700	18.450	19.400	19.400	1,447,840
2024-07-31	17.550	19.250	17.500	18.850	18.850	1,680,864
2024-07-30	17.250	17.550	17.050	17.500	17.500	113,957
2024-07-29	17.600	17.750	17.300	17.300	17.300	72,878
2024-07-26	17.850	17.850	17.550	17.550	17.550	102,316
2024-07-23	18.000	18.100	17.800	17.850	17.850	88,717
2024-07-22	18.250	18.450	17.750	17.750	17.750	196,192
2024-07-19	18.050	18.200	17.950	18.050	18.050	149,206
2024-07-18	17.700	18.050	17.650	18.050	18.050	110,368
2024-07-17	17.650	17.700	17.400	17.700	17.700	443,593
2024-07-16	18.300	18.300	17.550	17.750	17.750	367,756
2024-07-15	18.450	18.450	18.250	18.300	18.300	178,436
2024-07-12	18.700	18.950	18.250	18.350	18.350	636,282
2024-07-11	20.000	20.000	18.500	18.650	18.650	1,328,228
2024-07-10	19.750	20.450	19.750	19.950	19.950	929,695
2024-07-09	20.550	20.800	19.600	19.600	19.600	1,567,466
2024-07-08	20.500	21.700	20.100	20.600	20.600	3,235,961
2024-07-05	18.100	19.850	18.100	19.750	19.750	2,342,552
2024-07-04	17.100	18.700	16.950	18.050	18.050	1,882,615
2024-07-03	16.850	17.050	16.850	17.000	17.000	537,293
2024-07-02	17.250	17.250	16.800	16.900	16.900	65,098
2024-07-01	16.950	17.150	16.750	17.050	17.050	1,177,433
2024-06-28	17.100	17.450	16.950	17.100	17.100	70,996
2024-06-27	16.700	17.100	16.700	17.100	17.100	232,809
2024-06-26	16.750	17.050	16.650	16.750	16.750	298,565
2024-06-25	16.850	16.850	16.600	16.800	16.800	14,745
2024-06-24	16.600	16.650	16.450	16.650	16.650	18,252
2024-06-21	17.050	17.100	16.600	16.600	16.600	86,847
2024-06-20	16.900	17.000	16.800	16.900	16.900	149,133
2024-06-19	17.150	17.150	16.600	16.800	16.800	146,423
2024-06-18	16.650	16.850	16.550	16.600	16.600	53,267
2024-06-17	16.800	16.950	16.650	16.850	16.850	20,597
2024-06-14	16.900	16.950	16.650	16.700	16.700	45,534
2024-06-13	16.650	16.750	16.500	16.750	16.750	49,923
2024-06-12	16.550	16.700	16.350	16.600	16.600	46,500
2024-06-11	16.800	16.900	16.600	16.750	16.750	29,161
2024-06-07	16.900	16.900	16.650	16.900	16.900	6,375
2024-06-06	16.900	17.150	16.550	16.800	16.800	39,768
2024-06-05	16.600	17.000	16.550	16.900	16.900	47,001
2024-06-04	16.950	16.950	16.750	16.750	16.750	16,221
2024-06-03	16.900	16.950	16.600	16.850	16.850	333,765
2024-05-31	16.750	16.800	16.100	16.600	16.600	409,408
2024-05-30	16.900	16.900	16.550	16.550	16.550	98,972
2024-05-29	17.300	17.300	16.700	16.900	16.900	204,604
2024-05-28	17.150	17.150	16.750	16.900	16.900	161,065
2024-05-27	17.050	17.050	16.450	16.650	16.650	71,037
2024-05-24	16.900	16.900	16.550	16.650	16.650	12,200
2024-05-23	16.600	16.800	16.450	16.450	16.450	23,224
2024-05-22	17.300	17.300	16.400	16.450	16.450	183,659
2024-05-21	16.800	17.300	16.800	16.850	16.850	362,354
2024-05-20	16.700	18.100	16.550	16.700	16.700	231,548
2024-05-17	16.550	16.550	16.200	16.550	16.550	226,137
2024-05-16	16.150	16.550	16.000	16.550	16.550	135,136
2024-05-15	16.100	16.100	15.950	16.050	16.050	14,846
2024-05-14	15.800	16.150	15.800	15.950	15.950	46,475
2024-05-13	15.600	15.900	15.550	15.900	15.900	52,381
2024-05-10	15.700	15.700	15.400	15.600	15.600	68,413
2024-05-09	15.950	15.950	15.400	15.500	15.500	201,594
2024-05-08	16.150	16.150	15.800	15.850	15.850	28,343

← NewerPage 10 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-14	0.5000 TWD
2021-09-02	0.2000 TWD
2020-08-21	0.2586 TWD
2019-07-16	0.1000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.