Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.400	14.450	14.250	14.250	13.710	104,192
2022-05-13	13.950	14.350	13.700	14.350	13.806	168,039
2022-05-12	14.400	14.400	13.950	13.950	13.422	211,875
2022-05-11	14.500	14.500	14.200	14.400	13.855	69,201
2022-05-10	14.500	14.500	14.250	14.400	13.855	50,021
2022-05-09	14.650	14.650	14.300	14.400	13.855	77,002
2022-05-06	14.300	14.550	14.300	14.550	13.999	58,001
2022-05-05	14.750	14.750	14.400	14.550	13.999	13,692
2022-05-04	14.550	14.550	14.400	14.550	13.999	29,006
2022-05-03	14.700	14.750	14.300	14.450	13.903	74,053
2022-04-29	14.500	14.650	14.250	14.400	13.855	140,200
2022-04-28	14.600	14.600	14.400	14.500	13.951	109,804
2022-04-27	14.250	14.700	14.250	14.400	13.855	142,288
2022-04-26	14.450	14.450	14.150	14.450	13.903	192,001
2022-04-25	14.550	14.550	14.250	14.450	13.903	83,985
2022-04-22	14.600	14.750	14.400	14.550	13.999	74,447
2022-04-21	14.500	14.600	14.400	14.500	13.951	109,654
2022-04-20	14.400	14.500	14.350	14.500	13.951	74,364
2022-04-19	14.450	14.450	14.200	14.400	13.855	57,005
2022-04-18	14.200	14.300	14.100	14.200	13.662	81,014
2022-04-15	14.500	14.500	14.100	14.300	13.758	23,002
2022-04-14	14.700	14.700	14.250	14.350	13.806	25,001
2022-04-13	14.200	14.450	14.200	14.450	13.903	38,733
2022-04-12	14.500	14.650	14.100	14.200	13.662	128,972
2022-04-11	14.500	14.500	14.200	14.200	13.662	82,308
2022-04-08	14.850	14.850	14.400	14.650	14.095	120,890
2022-04-07	14.850	14.850	14.350	14.850	14.288	130,097
2022-04-06	14.350	15.000	14.350	14.800	14.239	180,068
2022-04-01	14.200	14.600	14.200	14.300	13.758	53,164
2022-03-31	14.800	14.800	14.300	14.350	13.806	136,487
2022-03-30	14.350	14.500	14.350	14.400	13.855	50,120
2022-03-29	14.500	14.600	14.400	14.550	13.999	38,209
2022-03-28	14.500	14.700	14.300	14.600	14.047	180,550
2022-03-25	14.550	14.550	14.350	14.500	13.951	114,180
2022-03-24	14.500	14.550	14.450	14.550	13.999	33,003
2022-03-23	14.450	14.800	14.450	14.650	14.095	131,037
2022-03-22	14.700	14.700	14.250	14.450	13.903	227,549
2022-03-21	14.750	14.900	14.400	14.500	13.951	253,933
2022-03-18	14.850	14.850	14.600	14.750	14.191	84,410
2022-03-17	14.700	15.000	14.650	14.800	14.239	199,262
2022-03-16	14.400	14.650	14.100	14.600	14.047	318,725
2022-03-15	14.750	14.750	14.300	14.350	13.806	173,228
2022-03-14	15.050	15.200	14.600	14.700	14.143	229,201
2022-03-11	14.900	15.100	14.800	14.950	14.384	322,291
2022-03-10	14.550	14.950	14.550	14.750	14.191	212,012
2022-03-09	14.200	14.550	14.200	14.450	13.903	108,137
2022-03-08	14.000	14.350	14.000	14.200	13.662	106,555
2022-03-07	14.700	14.800	14.100	14.200	13.662	554,335
2022-03-04	14.500	14.650	14.200	14.550	13.999	304,403
2022-03-03	14.150	14.700	14.000	14.500	13.951	603,709
2022-03-02	14.200	14.200	13.900	13.950	13.422	59,020
2022-03-01	14.000	14.200	13.800	14.050	13.518	57,748
2022-02-25	13.850	13.900	13.600	13.750	13.229	105,665
2022-02-24	14.000	14.000	13.600	13.700	13.181	247,063
2022-02-23	14.000	14.200	13.950	14.000	13.470	99,788
2022-02-22	14.400	14.450	13.900	13.950	13.422	178,114
2022-02-21	14.250	14.350	14.200	14.350	13.806	110,013
2022-02-18	14.300	14.450	14.000	14.350	13.806	265,987
2022-02-17	14.300	14.300	13.900	14.050	13.518	68,624
2022-02-16	14.200	14.300	13.950	14.100	13.566	183,408

← NewerPage 19 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.