Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.750	12.750	12.550	12.650	12.650	6,201
2022-11-02	12.600	12.600	12.550	12.550	12.550	21,002
2022-11-01	12.800	12.800	12.600	12.600	12.600	18,617
2022-10-31	12.900	12.900	12.500	12.700	12.700	93,762
2022-10-28	12.700	12.700	12.600	12.650	12.650	15,163
2022-10-27	12.550	12.650	12.550	12.650	12.650	15,183
2022-10-26	12.550	12.650	12.550	12.550	12.550	34,002
2022-10-25	12.600	12.600	12.450	12.550	12.550	47,001
2022-10-24	12.450	12.500	12.400	12.500	12.500	74,318
2022-10-21	12.500	12.650	12.450	12.450	12.450	34,718
2022-10-20	12.500	12.500	12.300	12.500	12.500	75,112
2022-10-19	12.250	12.950	12.250	12.600	12.600	56,080
2022-10-18	12.300	12.550	12.300	12.550	12.550	84,024
2022-10-17	12.100	12.300	12.000	12.300	12.300	62,166
2022-10-14	12.100	12.350	11.950	12.200	12.200	53,228
2022-10-13	12.100	12.100	11.500	11.750	11.750	204,350
2022-10-12	12.000	12.300	12.000	12.050	12.050	65,992
2022-10-11	12.300	12.300	12.050	12.100	12.100	40,972
2022-10-07	12.300	12.300	12.100	12.300	12.300	52,106
2022-10-06	12.150	12.300	12.100	12.300	12.300	56,687
2022-10-05	12.400	12.550	12.000	12.100	12.100	92,303
2022-10-04	12.300	12.450	12.300	12.450	12.450	17,003
2022-10-03	12.500	12.650	12.200	12.250	12.250	68,012
2022-09-30	12.050	12.550	12.050	12.350	12.350	60,015
2022-09-29	12.300	12.350	12.200	12.250	12.250	111,204
2022-09-28	12.500	12.500	12.150	12.200	12.200	177,876
2022-09-27	12.250	12.400	12.200	12.400	12.400	70,443
2022-09-26	12.750	12.750	12.100	12.250	12.250	243,586
2022-09-23	12.950	13.000	12.900	12.950	12.950	63,134
2022-09-22	12.900	12.950	12.700	12.900	12.900	77,425
2022-09-21	13.050	13.050	12.700	12.800	12.800	147,302
2022-09-20	13.100	13.200	12.950	13.100	13.100	109,003
2022-09-19	13.150	13.150	12.850	13.000	13.000	90,094
2022-09-16	13.050	13.200	13.050	13.200	13.200	50,355
2022-09-15	13.050	13.250	13.000	13.250	13.250	89,509
2022-09-14	13.150	13.150	13.000	13.150	13.150	53,232
2022-09-13	13.350	13.350	13.150	13.150	13.150	84,975
2022-09-12	13.250	13.250	13.000	13.150	13.150	99,866
2022-09-08	13.300	13.300	13.000	13.250	13.250	63,092
2022-09-07	13.000	13.350	12.850	13.050	13.050	252,126
2022-09-06	13.950	13.950	12.950	13.000	13.000	476,764
2022-09-05	13.200	13.200	12.700	12.850	12.850	210,994
2022-09-02	13.250	13.400	12.850	13.050	13.050	163,239
2022-09-01	13.300	13.300	13.200	13.300	13.300	59,479
2022-08-31	13.400	13.550	13.300	13.500	13.500	70,542
2022-08-30	13.300	13.500	13.300	13.400	13.400	58,438
2022-08-29	13.400	13.400	13.250	13.350	13.350	43,258
2022-08-26	13.600	13.600	13.400	13.400	13.400	106,215
2022-08-25	13.300	13.500	13.300	13.500	13.500	63,675
2022-08-24	13.500	13.500	13.200	13.300	13.300	265,517
2022-08-23	13.750	13.750	13.450	13.450	13.450	128,076
2022-08-22	13.700	13.700	13.550	13.600	13.600	109,346
2022-08-19	13.800	14.000	13.650	13.800	13.800	160,406
2022-08-18	13.800	13.950	13.650	13.700	13.700	146,617
2022-08-17	14.200	14.200	13.750	13.800	13.800	142,821
2022-08-16	14.600	14.600	14.050	14.050	14.050	124,200
2022-08-15	14.600	14.600	14.150	14.250	14.250	49,184
2022-08-12	14.200	14.450	14.100	14.350	14.350	202,935
2022-08-11	14.000	14.350	13.850	13.950	13.950	262,392
2022-08-10	14.050	14.050	13.700	13.750	13.750	136,220

← NewerPage 17 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.