Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	18.000	18.100	17.900	17.950	17.950	14,298
2023-08-08	17.500	18.100	17.500	18.100	18.100	82,201
2023-08-07	17.550	18.050	17.500	18.000	18.000	102,488
2023-08-04	17.300	17.800	17.300	17.750	17.750	17,608
2023-08-02	18.600	18.750	17.800	17.850	17.850	129,567
2023-08-01	18.650	18.650	18.200	18.200	18.200	77,979
2023-07-31	19.600	19.600	18.500	18.550	18.550	189,979
2023-07-28	18.100	18.700	18.100	18.550	18.550	188,407
2023-07-27	18.000	18.350	17.650	18.100	18.100	489,794
2023-07-26	18.650	19.650	18.050	18.250	18.250	1,029,867
2023-07-25	17.550	18.750	17.350	18.400	18.400	1,142,590
2023-07-24	17.000	17.350	16.750	17.350	17.350	187,851
2023-07-21	16.650	16.800	16.500	16.800	16.800	180,123
2023-07-20	16.850	16.850	16.600	16.650	16.650	44,467
2023-07-19	16.650	17.000	16.500	16.650	16.650	85,117
2023-07-18	16.850	16.950	16.850	16.850	16.850	96,263
2023-07-17	16.950	17.050	16.800	16.850	16.850	118,664
2023-07-14	16.600	16.850	16.500	16.800	16.800	83,075
2023-07-13	16.900	16.950	16.700	16.800	16.800	173,593
2023-07-12	17.000	17.000	16.750	16.750	16.750	52,366
2023-07-11	16.750	16.800	16.700	16.800	16.800	94,177
2023-07-10	17.250	17.250	16.700	16.700	16.700	161,269
2023-07-07	16.900	16.900	16.700	16.750	16.750	107,043
2023-07-06	16.900	17.100	16.800	16.900	16.900	129,182
2023-07-05	16.950	17.000	16.800	16.900	16.900	85,603
2023-07-04	16.800	17.050	16.750	16.950	16.950	126,450
2023-07-03	17.000	17.050	16.800	16.800	16.800	120,248
2023-06-30	17.100	17.100	16.900	17.000	17.000	56,032
2023-06-29	17.000	17.050	16.900	16.900	16.900	10,252
2023-06-28	16.650	17.100	16.600	17.100	17.100	75,257
2023-06-27	16.800	16.800	16.600	16.600	16.600	58,057
2023-06-26	17.400	17.400	16.750	16.800	16.800	54,030
2023-06-21	16.550	17.400	16.500	17.400	17.400	180,190
2023-06-20	16.800	16.800	16.450	16.500	16.500	123,426
2023-06-19	16.750	16.750	16.700	16.750	16.750	51,346
2023-06-16	17.150	17.150	16.700	16.750	16.750	115,351
2023-06-15	16.950	16.950	16.700	16.850	16.850	97,186
2023-06-14	16.700	16.750	16.600	16.650	16.650	41,724
2023-06-13	16.550	16.900	16.500	16.650	16.650	93,118
2023-06-12	16.500	16.650	16.450	16.650	16.650	208,384
2023-06-09	17.150	17.200	16.600	16.750	16.750	220,109
2023-06-08	16.800	16.800	16.550	16.650	16.650	119,522
2023-06-07	17.000	17.000	16.800	16.800	16.800	133,604
2023-06-06	17.000	17.000	16.650	16.900	16.900	197,002
2023-06-05	17.400	17.400	16.900	16.900	16.900	103,600
2023-06-02	16.900	17.200	16.450	16.900	16.900	267,619
2023-06-01	16.800	16.900	16.650	16.700	16.700	175,972
2023-05-31	16.550	17.550	16.550	16.700	16.700	451,341
2023-05-30	16.200	16.650	16.200	16.600	16.600	192,139
2023-05-29	15.850	16.000	15.800	15.950	15.950	75,374
2023-05-26	16.000	16.100	15.500	15.850	15.850	218,047
2023-05-25	15.600	15.600	15.250	15.550	15.550	130,798
2023-05-24	15.750	15.850	15.600	15.600	15.600	77,414
2023-05-23	15.950	15.950	15.700	15.750	15.750	21,583
2023-05-22	15.750	16.000	15.600	15.950	15.950	220,038
2023-05-19	16.900	16.900	15.700	15.750	15.750	483,185
2023-05-18	16.000	16.500	15.750	16.400	16.400	344,994
2023-05-17	15.900	16.000	15.600	15.700	15.700	164,377
2023-05-16	15.450	15.950	15.350	15.900	15.900	347,413
2023-05-15	15.500	15.900	15.300	15.350	15.350	162,556

← NewerPage 14 of 21 · 1,222 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.