Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.450	16.100	15.100	15.100	15.100	645,282
2023-05-10	14.500	15.650	14.250	15.650	15.650	1,152,333
2023-05-09	13.950	14.350	13.900	14.250	14.250	188,416
2023-05-08	13.600	13.850	13.600	13.800	13.800	193,708
2023-05-05	13.400	13.650	13.400	13.600	13.600	49,494
2023-05-04	13.450	13.650	13.350	13.350	13.350	73,112
2023-05-03	13.350	13.450	13.200	13.450	13.450	128,221
2023-05-02	13.350	13.550	13.300	13.400	13.400	11,439
2023-04-28	13.400	13.450	13.300	13.300	13.300	26,439
2023-04-27	13.100	13.450	13.100	13.450	13.450	6,423
2023-04-26	13.400	13.500	13.400	13.500	13.500	3,180
2023-04-25	13.300	13.350	13.150	13.350	13.350	28,259
2023-04-24	13.200	13.350	13.200	13.350	13.350	42,509
2023-04-21	13.450	13.500	13.200	13.250	13.250	60,435
2023-04-20	13.500	13.500	13.400	13.400	13.400	20,822
2023-04-19	13.500	13.600	13.500	13.500	13.500	70,411
2023-04-18	13.550	13.650	13.550	13.550	13.550	48,599
2023-04-17	13.500	13.600	13.500	13.550	13.550	53,738
2023-04-14	13.350	13.500	13.200	13.500	13.500	55,318
2023-04-13	13.250	13.350	12.950	13.300	13.300	260,711
2023-04-12	13.250	13.400	13.250	13.400	13.400	29,634
2023-04-11	13.500	13.500	13.000	13.200	13.200	88,495
2023-04-10	13.200	13.400	13.200	13.400	13.400	32,492
2023-04-07	13.400	13.650	13.300	13.300	13.300	93,125
2023-04-06	13.150	13.300	13.150	13.250	13.250	31,208
2023-03-31	12.650	13.500	12.650	13.150	13.150	222,843
2023-03-30	12.600	12.650	12.500	12.650	12.650	31,272
2023-03-29	12.600	12.600	12.500	12.550	12.550	110,798
2023-03-28	12.550	12.550	12.500	12.500	12.500	10,883
2023-03-27	12.550	12.600	12.450	12.550	12.550	113,993
2023-03-24	12.800	12.800	12.650	12.700	12.700	15,001
2023-03-23	12.650	12.750	12.600	12.700	12.700	26,682
2023-03-22	12.650	12.650	12.650	12.650	12.650	11,890
2023-03-21	12.600	12.650	12.600	12.650	12.650	39,161
2023-03-20	12.650	12.650	12.500	12.600	12.600	22,617
2023-03-17	12.600	12.650	12.600	12.600	12.600	6,413
2023-03-16	12.600	12.600	12.400	12.500	12.500	112,961
2023-03-15	12.750	12.750	12.650	12.650	12.650	116,315
2023-03-14	12.750	12.750	12.700	12.700	12.700	50,855
2023-03-13	12.750	12.850	12.750	12.800	12.800	27,647
2023-03-10	12.850	12.850	12.750	12.850	12.850	113,059
2023-03-09	12.900	12.900	12.850	12.900	12.900	23,198
2023-03-08	12.900	12.900	12.800	12.900	12.900	108,397
2023-03-07	12.900	12.950	12.850	12.900	12.900	187,507
2023-03-06	12.900	12.950	12.850	12.850	12.850	133,328
2023-03-03	13.000	13.000	12.850	12.950	12.950	110,541
2023-03-02	13.000	13.000	12.900	12.950	12.950	65,096
2023-03-01	12.950	13.000	12.900	12.950	12.950	12,294
2023-02-24	13.050	13.050	12.950	12.950	12.950	64,086
2023-02-23	13.050	13.150	12.950	13.050	13.050	98,042
2023-02-22	13.050	13.100	13.000	13.050	13.050	25,441
2023-02-21	13.000	13.100	13.000	13.100	13.100	20,493
2023-02-20	13.000	13.050	12.950	12.950	12.950	113,003
2023-02-17	13.050	13.050	13.050	13.050	13.050	27,341
2023-02-16	13.100	13.100	12.950	13.050	13.050	63,052
2023-02-15	13.150	13.150	13.000	13.000	13.000	133,592
2023-02-14	13.350	13.350	13.200	13.200	13.200	6,013
2023-02-13	13.150	13.150	13.100	13.100	13.100	57,012
2023-02-10	13.200	13.250	13.150	13.150	13.150	25,052
2023-02-09	13.300	13.400	13.250	13.300	13.300	47,406

← NewerPage 15 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.