Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.950	15.950	15.900	15.900	15.900	5,410
2024-01-26	15.450	15.800	15.450	15.800	15.800	4,727
2024-01-25	15.850	15.850	15.650	15.650	15.650	21,783
2024-01-24	15.700	15.800	15.650	15.650	15.650	8,360
2024-01-23	15.600	15.800	15.500	15.700	15.700	14,470
2024-01-22	16.350	16.350	15.750	15.750	15.750	18,267
2024-01-19	15.250	15.550	15.250	15.550	15.550	13,108
2024-01-18	15.200	15.500	15.200	15.400	15.400	18,471
2024-01-17	15.100	15.400	15.100	15.400	15.400	33,307
2024-01-16	15.500	15.700	15.500	15.500	15.500	56,027
2024-01-15	16.000	16.150	15.900	15.900	15.900	29,457
2024-01-12	16.100	16.200	16.100	16.100	16.100	6,110
2024-01-11	16.100	16.150	15.750	16.100	16.100	53,247
2024-01-10	16.250	16.300	16.000	16.200	16.200	8,120
2024-01-09	16.350	16.500	16.300	16.300	16.300	14,145
2024-01-08	16.350	16.350	16.350	16.350	16.350	5,570
2024-01-05	16.400	16.450	16.400	16.450	16.450	20,083
2024-01-04	16.150	16.500	16.150	16.450	16.450	14,225
2024-01-03	16.500	16.550	16.300	16.400	16.400	814,740
2024-01-02	16.650	16.650	16.550	16.550	16.550	22,426
2023-12-29	16.800	16.800	16.650	16.650	16.650	9,376
2023-12-28	16.850	16.900	16.750	16.900	16.900	24,077
2023-12-27	16.800	16.900	16.700	16.900	16.900	29,132
2023-12-26	16.800	16.900	16.550	16.900	16.900	10,931
2023-12-25	16.650	16.750	16.600	16.700	16.700	27,357
2023-12-22	16.600	16.700	16.600	16.700	16.700	14,049
2023-12-21	16.950	17.050	16.800	16.800	16.800	27,771
2023-12-20	16.550	16.750	16.450	16.700	16.700	18,447
2023-12-19	16.700	16.700	16.700	16.700	16.700	12,136
2023-12-18	16.650	16.750	16.650	16.750	16.750	50,488
2023-12-15	16.750	16.750	16.700	16.750	16.750	24,980
2023-12-14	16.700	16.950	16.700	16.950	16.950	25,608
2023-12-13	17.050	17.050	17.050	17.050	17.050	10,115
2023-12-12	16.900	16.900	16.800	16.900	16.900	10,260
2023-12-11	17.150	17.150	16.800	17.000	17.000	7,053
2023-12-08	16.850	16.950	16.750	16.950	16.950	12,588
2023-12-07	16.800	16.900	16.800	16.800	16.800	35,439
2023-12-06	16.950	17.150	16.800	16.800	16.800	75,287
2023-12-05	16.700	16.750	16.650	16.650	16.650	12,349
2023-12-04	16.850	16.850	16.800	16.800	16.800	4,674
2023-12-01	16.750	16.850	16.700	16.800	16.800	25,556
2023-11-30	16.950	16.950	16.900	16.900	16.900	24,318
2023-11-29	17.500	17.500	17.000	17.000	17.000	5,216
2023-11-28	17.200	17.300	16.400	17.250	17.250	101,290
2023-11-27	16.850	17.200	16.850	17.100	17.100	102,298
2023-11-24	16.650	16.900	16.650	16.900	16.900	114,772
2023-11-23	16.900	17.000	16.700	16.800	16.800	44,254
2023-11-22	16.900	16.900	16.600	16.750	16.750	43,112
2023-11-21	17.550	17.550	16.950	16.950	16.950	33,122
2023-11-20	17.300	17.500	17.050	17.250	17.250	33,735
2023-11-17	17.250	17.350	17.050	17.250	17.250	95,575
2023-11-16	17.150	17.300	17.050	17.250	17.250	52,030
2023-11-15	16.950	17.300	16.750	17.050	17.050	83,211
2023-11-14	16.700	16.850	16.650	16.850	16.850	293,599
2023-11-13	16.750	16.750	16.500	16.650	16.650	31,116
2023-11-10	16.350	16.350	16.200	16.350	16.350	15,292
2023-11-09	15.950	16.050	15.950	16.000	16.000	34,539
2023-11-08	15.700	15.950	15.600	15.950	15.950	49,294
2023-11-07	15.400	15.700	15.400	15.650	15.650	13,134
2023-11-06	15.400	15.450	15.400	15.450	15.450	8,153

← NewerPage 12 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.