Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	15.650	15.900	15.650	15.850	15.850	19,159
2024-05-06	15.900	15.900	15.800	15.850	15.850	47,325
2024-05-03	16.150	16.150	15.800	15.850	15.850	77,664
2024-05-02	16.000	16.050	15.850	16.000	16.000	63,424
2024-04-30	15.850	16.100	15.850	16.050	16.050	52,985
2024-04-29	15.700	16.000	15.650	15.850	15.850	21,962
2024-04-26	15.700	15.700	15.600	15.700	15.700	18,449
2024-04-25	15.550	15.650	15.550	15.600	15.600	4,787
2024-04-24	15.500	15.600	15.400	15.550	15.550	23,026
2024-04-23	15.400	15.600	15.400	15.450	15.450	13,013
2024-04-22	15.350	15.400	14.800	15.400	15.400	45,142
2024-04-19	15.250	15.500	15.100	15.250	15.250	52,000
2024-04-18	15.400	15.700	15.300	15.400	15.400	153,036
2024-04-17	15.900	15.900	15.400	15.600	15.600	60,871
2024-04-16	15.500	15.900	15.500	15.650	15.650	16,222
2024-04-15	15.900	16.000	15.750	15.850	15.850	26,880
2024-04-12	15.900	16.050	15.800	15.950	15.950	24,022
2024-04-11	15.900	16.000	15.900	15.900	15.900	6,145
2024-04-10	16.400	16.400	16.000	16.050	16.050	30,944
2024-04-09	16.100	16.350	15.900	16.350	16.350	107,408
2024-04-08	15.900	16.500	15.900	15.950	15.950	90,124
2024-04-03	16.000	16.050	15.650	16.050	16.050	46,133
2024-04-02	16.050	16.150	16.050	16.100	16.100	11,172
2024-04-01	15.900	16.100	15.850	16.100	16.100	36,412
2024-03-29	15.750	15.850	15.750	15.800	15.800	24,219
2024-03-28	16.000	16.000	15.850	15.900	15.900	24,931
2024-03-27	15.800	15.950	15.800	15.850	15.850	13,737
2024-03-26	15.900	15.950	15.800	15.800	15.800	28,514
2024-03-25	15.950	15.950	15.850	15.900	15.900	16,494
2024-03-22	16.100	16.100	15.950	15.950	15.950	53,580
2024-03-21	16.200	16.500	16.100	16.100	16.100	40,800
2024-03-20	15.750	16.300	15.350	16.200	16.200	69,269
2024-03-19	15.850	16.000	15.850	15.950	15.950	23,107
2024-03-18	16.000	16.000	15.900	16.000	16.000	29,684
2024-03-15	16.100	16.100	16.000	16.050	16.050	20,065
2024-03-14	16.200	16.300	15.700	16.250	16.250	72,371
2024-03-13	16.500	16.600	16.250	16.350	16.350	22,150
2024-03-12	16.200	16.550	16.200	16.500	16.500	32,336
2024-03-11	16.200	16.200	16.200	16.200	16.200	6,390
2024-03-08	16.300	16.300	16.150	16.200	16.200	17,201
2024-03-07	16.200	16.350	16.200	16.350	16.350	68,845
2024-03-06	16.200	16.200	16.150	16.200	16.200	56,863
2024-03-05	16.250	16.450	16.200	16.200	16.200	44,366
2024-03-04	16.200	16.550	16.200	16.250	16.250	70,768
2024-03-01	16.200	16.350	16.150	16.200	16.200	38,982
2024-02-29	16.250	16.400	16.200	16.200	16.200	43,137
2024-02-27	16.550	16.550	16.350	16.400	16.400	18,405
2024-02-26	16.100	16.350	16.100	16.350	16.350	36,451
2024-02-23	16.750	17.900	16.050	16.100	16.100	351,492
2024-02-22	16.600	16.900	16.500	16.650	16.650	59,006
2024-02-21	16.350	16.800	16.300	16.500	16.500	48,624
2024-02-20	16.400	16.400	16.400	16.400	16.400	6,046
2024-02-19	16.400	16.450	16.300	16.350	16.350	49,450
2024-02-16	16.300	17.100	16.000	16.050	16.050	29,509
2024-02-15	16.000	16.400	16.000	16.300	16.300	16,145
2024-02-05	16.250	16.350	16.200	16.200	16.200	12,572
2024-02-02	16.600	16.600	16.100	16.400	16.400	30,174
2024-02-01	15.800	17.000	15.800	16.750	16.750	27,634
2024-01-31	15.850	15.900	15.750	15.750	15.750	11,926
2024-01-30	15.950	15.950	15.850	15.900	15.900	28,273

← NewerPage 11 of 21 · 1,216 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.