Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.100	14.100	13.700	13.700	13.700	216,329
2022-08-08	13.550	14.100	13.450	14.100	14.100	351,353
2022-08-05	13.600	13.650	13.450	13.450	13.450	198,116
2022-08-04	13.750	13.900	13.300	13.300	13.300	725,489
2022-08-03	14.900	15.450	13.900	14.050	14.050	3,166,934
2022-08-02	13.500	14.400	13.400	14.400	14.400	1,356,979
2022-08-01	13.100	13.100	13.000	13.100	13.100	89,049
2022-07-29	13.000	13.150	13.000	13.100	13.100	57,006
2022-07-28	13.200	13.500	12.950	13.200	13.200	71,176
2022-07-27	13.100	13.550	13.100	13.100	13.100	142,538
2022-07-26	13.100	13.350	13.100	13.100	13.100	96,102
2022-07-25	12.950	13.100	12.950	13.050	13.050	38,284
2022-07-22	13.050	13.100	12.950	13.050	13.050	73,305
2022-07-21	13.250	13.300	12.900	13.050	13.050	156,564
2022-07-20	13.200	13.350	13.000	13.050	13.050	238,000
2022-07-19	13.000	13.250	13.000	13.150	13.150	78,000
2022-07-18	13.150	13.250	13.150	13.200	13.200	129,008
2022-07-15	13.100	13.300	12.950	13.250	13.250	101,003
2022-07-14	12.750	13.250	12.750	13.100	13.100	135,005
2022-07-13	13.100	13.350	13.100	13.200	12.700	69,016
2022-07-12	12.900	13.250	12.800	13.050	12.556	221,014
2022-07-11	12.850	13.000	12.800	12.950	12.460	130,021
2022-07-08	12.900	13.050	12.850	12.900	12.411	62,688
2022-07-07	12.600	13.000	12.600	12.900	12.411	286,363
2022-07-06	13.300	13.300	12.500	12.500	12.027	264,919
2022-07-05	13.450	13.650	13.150	13.350	12.844	206,049
2022-07-04	12.750	13.400	12.750	13.250	12.748	322,629
2022-07-01	13.150	13.500	12.600	12.700	12.219	600,795
2022-06-30	13.600	13.600	13.200	13.200	12.700	248,318
2022-06-29	13.450	13.950	13.300	13.550	13.037	624,020
2022-06-28	14.000	14.000	13.400	13.500	12.989	284,417
2022-06-27	13.850	14.150	13.700	14.000	13.470	249,261
2022-06-24	13.950	13.950	13.450	13.750	13.229	614,773
2022-06-23	14.200	14.450	13.350	13.700	13.181	537,210
2022-06-22	15.150	15.300	14.100	14.300	13.758	442,565
2022-06-21	15.350	15.350	14.750	15.000	14.432	494,306
2022-06-20	16.000	16.000	14.700	14.850	14.288	864,768
2022-06-17	15.650	16.250	15.450	15.800	15.202	1,024,795
2022-06-16	16.200	16.750	15.500	15.550	14.961	1,003,060
2022-06-15	16.500	16.500	15.800	16.300	15.683	1,006,230
2022-06-14	15.900	16.100	15.450	16.100	15.490	924,071
2022-06-13	16.000	16.100	15.700	15.900	15.298	1,363,894
2022-06-10	17.300	17.400	16.250	16.500	15.875	3,261,959
2022-06-09	17.650	18.500	17.200	17.450	16.789	12,254,860
2022-06-08	18.750	18.800	16.850	16.850	16.212	13,019,715
2022-06-07	15.950	17.600	15.650	17.600	16.933	3,790,177
2022-06-06	16.650	16.800	15.450	16.000	15.394	2,029,672
2022-06-02	16.900	17.450	16.250	16.300	15.683	5,314,459
2022-06-01	14.500	16.000	14.500	16.000	15.394	2,689,991
2022-05-31	14.600	14.650	14.550	14.550	13.999	126,193
2022-05-30	14.550	14.600	14.300	14.550	13.999	155,918
2022-05-27	14.300	14.700	14.300	14.300	13.758	151,526
2022-05-26	14.400	14.450	14.150	14.300	13.758	133,069
2022-05-25	14.300	14.400	14.250	14.300	13.758	32,004
2022-05-24	14.400	14.400	14.250	14.350	13.806	49,073
2022-05-23	14.450	14.450	14.250	14.350	13.806	81,952
2022-05-20	14.400	14.400	14.150	14.400	13.855	49,267
2022-05-19	14.000	14.400	14.000	14.400	13.855	115,069
2022-05-18	14.300	14.450	14.250	14.450	13.903	66,578
2022-05-17	14.300	14.500	14.300	14.350	13.806	44,004

← NewerPage 18 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.