Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13.350	13.350	13.250	13.250	13.250	53,297
2023-02-07	13.250	13.400	13.250	13.350	13.350	50,427
2023-02-06	13.250	13.400	13.250	13.400	13.400	19,230
2023-02-03	13.300	13.400	13.300	13.350	13.350	8,005
2023-02-02	13.350	13.450	13.300	13.350	13.350	73,626
2023-02-01	13.300	13.500	13.200	13.350	13.350	65,170
2023-01-31	13.350	13.450	13.200	13.350	13.350	65,939
2023-01-30	13.600	13.650	13.300	13.350	13.350	53,100
2023-01-17	13.400	13.450	13.250	13.300	13.300	19,000
2023-01-16	13.550	13.550	13.200	13.250	13.250	84,270
2023-01-13	13.600	13.650	13.350	13.450	13.450	135,629
2023-01-12	13.200	13.650	13.200	13.500	13.500	157,649
2023-01-11	13.350	13.350	13.200	13.250	13.250	65,592
2023-01-10	13.450	13.450	13.250	13.350	13.350	79,926
2023-01-09	13.400	13.550	13.300	13.400	13.400	69,195
2023-01-06	13.350	13.350	13.150	13.350	13.350	9,001
2023-01-05	13.350	13.450	13.050	13.300	13.300	59,103
2023-01-04	13.450	13.500	13.100	13.350	13.350	89,033
2023-01-03	13.000	13.250	12.900	13.250	13.250	117,001
2022-12-30	12.900	13.250	12.900	13.250	13.250	53,001
2022-12-29	12.800	13.050	12.800	13.050	13.050	64,089
2022-12-28	12.850	12.900	12.800	12.850	12.850	38,763
2022-12-27	12.850	12.900	12.800	12.900	12.900	27,035
2022-12-26	12.900	12.900	12.750	12.800	12.800	36,000
2022-12-23	12.700	12.900	12.700	12.850	12.850	33,097
2022-12-22	12.900	12.900	12.850	12.900	12.900	29,097
2022-12-21	12.900	12.950	12.750	12.800	12.800	65,013
2022-12-20	13.000	13.000	12.700	12.750	12.750	67,002
2022-12-19	12.850	12.850	12.800	12.800	12.800	75,317
2022-12-16	12.950	12.950	12.800	12.800	12.800	87,226
2022-12-15	13.000	13.050	12.950	12.950	12.950	78,064
2022-12-14	13.000	13.100	13.000	13.000	13.000	95,464
2022-12-13	13.050	13.100	13.000	13.000	13.000	52,065
2022-12-12	13.100	13.100	13.000	13.050	13.050	56,657
2022-12-09	13.200	13.200	13.100	13.100	13.100	68,117
2022-12-08	13.250	13.400	13.100	13.100	13.100	90,698
2022-12-07	13.300	13.900	13.200	13.250	13.250	299,141
2022-12-06	13.300	13.300	13.100	13.150	13.150	62,935
2022-12-05	13.350	13.400	13.250	13.300	13.300	159,822
2022-12-02	13.300	13.350	13.200	13.300	13.300	108,007
2022-12-01	13.500	13.500	13.300	13.350	13.350	202,047
2022-11-30	13.500	13.650	13.300	13.400	13.400	128,038
2022-11-29	13.100	13.700	13.100	13.500	13.500	175,362
2022-11-28	12.950	13.250	12.950	13.100	13.100	89,001
2022-11-25	13.400	13.450	12.950	13.200	13.200	287,227
2022-11-24	13.350	13.350	13.150	13.300	13.300	109,736
2022-11-23	13.350	13.400	13.150	13.250	13.250	139,390
2022-11-22	13.800	13.800	13.300	13.350	13.350	95,050
2022-11-21	13.450	13.450	13.100	13.350	13.350	80,128
2022-11-18	13.650	13.700	13.200	13.250	13.250	64,522
2022-11-17	13.600	13.700	13.500	13.500	13.500	65,312
2022-11-16	12.900	13.750	12.850	13.400	13.400	339,246
2022-11-15	12.700	13.050	12.650	13.050	13.050	97,498
2022-11-14	12.650	12.750	12.650	12.700	12.700	13,644
2022-11-11	12.700	12.800	12.600	12.650	12.650	128,070
2022-11-10	12.600	12.750	12.600	12.650	12.650	24,043
2022-11-09	12.600	12.800	12.600	12.650	12.650	17,001
2022-11-08	12.600	12.800	12.550	12.600	12.600	53,105
2022-11-07	12.850	12.850	12.550	12.550	12.550	86,574
2022-11-04	12.600	12.650	12.500	12.650	12.650	22,448

← NewerPage 16 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.