Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	15.400	15.400	15.400	15.400	15.400	1,011
2023-11-02	15.850	15.850	15.300	15.400	15.400	30,045
2023-11-01	15.350	15.450	15.200	15.200	15.200	59,107
2023-10-31	15.450	15.450	14.950	15.000	15.000	105,293
2023-10-30	15.400	15.550	15.200	15.500	15.500	19,777
2023-10-27	15.400	15.450	15.200	15.400	15.400	47,494
2023-10-26	15.700	15.700	15.450	15.600	15.600	30,648
2023-10-25	15.400	16.250	15.400	15.850	15.850	56,142
2023-10-24	15.200	15.700	15.200	15.600	15.600	29,262
2023-10-23	16.300	16.350	15.050	15.300	15.300	217,776
2023-10-20	16.600	16.700	16.000	16.200	16.200	154,654
2023-10-19	16.350	16.850	16.350	16.500	16.500	9,092
2023-10-18	17.000	17.200	16.850	16.900	16.900	56,285
2023-10-17	17.550	17.550	16.950	17.400	17.400	139,463
2023-10-16	17.900	17.900	17.550	17.550	17.550	16,020
2023-10-13	17.650	17.650	17.500	17.500	17.500	12,791
2023-10-12	17.300	17.700	17.300	17.700	17.700	45,004
2023-10-11	17.450	17.900	17.450	17.650	17.650	4,145
2023-10-06	17.650	17.650	17.600	17.650	17.650	7,097
2023-10-05	17.950	17.950	17.750	17.800	17.800	44,548
2023-10-04	17.600	17.750	17.600	17.750	17.750	35,127
2023-10-03	17.950	18.300	17.650	17.700	17.700	66,369
2023-10-02	17.800	17.850	17.600	17.650	17.650	101,490
2023-09-28	17.700	17.750	17.700	17.750	17.750	4,031
2023-09-27	17.400	17.550	17.400	17.450	17.450	46,207
2023-09-26	17.500	17.500	17.350	17.350	17.350	56,061
2023-09-25	17.700	17.700	17.450	17.500	17.500	48,029
2023-09-22	17.500	17.550	17.300	17.400	17.400	54,772
2023-09-21	17.750	17.750	17.550	17.550	17.550	48,696
2023-09-20	17.800	17.850	17.700	17.750	17.750	29,180
2023-09-19	17.900	17.900	17.800	17.800	17.800	9,947
2023-09-18	17.850	17.850	17.600	17.850	17.850	42,009
2023-09-15	17.850	17.850	17.800	17.850	17.850	11,042
2023-09-14	17.850	18.000	17.850	17.850	17.850	31,501
2023-09-13	17.800	17.950	17.800	17.850	17.850	18,142
2023-09-12	17.900	18.150	17.800	17.800	17.800	41,104
2023-09-11	17.950	17.950	17.850	17.850	17.850	55,241
2023-09-08	18.000	18.050	17.950	17.950	17.950	87,866
2023-09-07	17.950	18.050	17.950	17.950	17.950	63,502
2023-09-06	18.050	18.050	17.950	18.000	18.000	54,560
2023-09-05	18.050	18.200	18.050	18.050	18.050	66,035
2023-09-04	17.950	18.050	17.950	18.050	18.050	104,498
2023-09-01	18.000	18.050	17.850	17.950	17.950	398,856
2023-08-31	17.850	18.050	17.800	18.050	18.050	120,074
2023-08-30	18.050	18.050	17.950	18.000	18.000	57,237
2023-08-29	18.000	18.100	17.800	17.950	17.950	56,098
2023-08-28	18.250	19.100	17.900	18.000	18.000	539,171
2023-08-25	17.800	17.950	17.800	17.850	17.850	105,883
2023-08-24	17.800	18.000	17.550	17.650	17.650	691,580
2023-08-23	17.800	17.850	17.650	17.800	17.800	142,298
2023-08-22	17.700	17.750	17.500	17.600	17.600	284,063
2023-08-21	17.600	18.150	17.400	18.050	18.050	185,117
2023-08-18	17.650	17.700	17.550	17.550	17.550	37,119
2023-08-17	18.000	18.150	17.600	17.650	17.650	62,117
2023-08-16	17.800	18.250	17.300	17.650	17.650	140,447
2023-08-15	17.700	17.800	17.600	17.650	17.650	27,477
2023-08-14	17.700	18.000	17.650	17.700	17.700	142,261
2023-08-11	17.800	18.000	17.800	17.850	17.850	33,153
2023-08-10	17.900	18.000	17.750	17.800	17.800	53,632
2023-08-09	18.000	18.100	17.900	17.950	17.950	14,298

← NewerPage 13 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.