Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.700	13.850	13.200	13.300	13.300	66,002
2025-10-23	13.600	13.900	13.500	13.550	13.550	31,038
2025-10-22	13.700	13.700	13.600	13.700	13.700	18,561
2025-10-21	13.750	13.850	13.300	13.600	13.600	129,146
2025-10-20	13.850	13.900	13.650	13.800	13.800	19,000
2025-10-17	13.750	13.900	13.500	13.900	13.900	77,302
2025-10-16	13.600	13.800	13.600	13.700	13.700	18,169
2025-10-15	13.950	14.100	13.600	13.600	13.600	34,900
2025-10-14	13.950	14.250	13.600	13.650	13.650	151,000
2025-10-13	13.900	14.000	13.600	13.700	13.700	69,197
2025-10-09	14.050	14.050	13.900	14.050	14.050	26,607
2025-10-08	14.050	14.050	13.950	14.050	14.050	111,000
2025-10-07	14.050	14.050	13.850	13.950	13.950	54,088
2025-10-03	14.100	14.200	13.850	14.000	14.000	239,771
2025-10-02	14.050	14.350	14.050	14.250	14.250	59,727
2025-10-01	14.350	14.450	14.000	14.100	14.100	31,718
2025-09-30	14.200	14.400	14.200	14.300	14.300	15,005
2025-09-29	14.050	14.050	14.050	14.050	14.050	0
2025-09-26	14.050	14.100	14.050	14.050	14.050	15,035
2025-09-25	14.200	14.250	14.150	14.150	14.150	11,330
2025-09-24	14.200	14.300	14.200	14.250	14.250	12,226
2025-09-23	14.250	14.250	14.000	14.100	14.100	53,252
2025-09-22	14.250	14.450	14.150	14.350	14.350	17,747
2025-09-19	14.300	14.400	14.200	14.250	14.250	23,050
2025-09-18	14.350	14.400	14.200	14.250	14.250	25,406
2025-09-17	14.350	14.800	14.250	14.250	14.250	39,143
2025-09-16	14.400	14.450	14.300	14.300	14.300	30,285
2025-09-15	14.400	14.450	14.300	14.450	14.450	15,058
2025-09-12	14.450	14.700	14.300	14.650	14.650	48,000
2025-09-11	14.700	14.850	14.650	14.650	14.650	22,150
2025-09-10	14.600	14.800	14.600	14.650	14.650	67,552
2025-09-09	14.500	14.700	14.500	14.550	14.550	8,001
2025-09-08	14.500	14.500	14.400	14.450	14.450	7,100
2025-09-05	14.400	14.500	14.400	14.400	14.400	13,200
2025-09-04	14.400	15.000	14.350	14.350	14.350	88,000
2025-09-03	14.300	14.500	14.250	14.450	14.450	19,100
2025-09-02	14.400	14.500	14.300	14.450	14.450	13,001
2025-09-01	14.300	14.500	14.300	14.400	14.400	13,467
2025-08-29	14.300	14.300	14.200	14.200	14.200	17,000
2025-08-28	14.250	14.300	14.250	14.300	14.300	16,072
2025-08-27	14.350	14.400	14.200	14.250	14.250	99,300
2025-08-26	14.450	14.450	14.350	14.350	14.350	9,001
2025-08-25	14.400	14.500	14.400	14.450	14.450	7,000
2025-08-22	14.250	14.350	14.250	14.350	14.350	14,144
2025-08-21	14.450	14.550	14.350	14.400	14.400	12,001
2025-08-20	14.400	14.500	14.300	14.300	14.300	36,999
2025-08-19	14.400	14.450	14.300	14.400	14.400	22,252
2025-08-18	14.500	14.550	14.450	14.450	14.450	15,256
2025-08-15	14.400	14.450	14.350	14.450	14.450	12,271
2025-08-14	14.450	14.450	14.300	14.300	14.300	25,473
2025-08-13	14.500	14.600	14.000	14.450	14.450	121,700
2025-08-12	14.450	14.500	14.300	14.350	14.350	53,104
2025-08-11	14.400	14.550	14.200	14.400	14.400	34,448
2025-08-08	14.600	14.600	14.400	14.450	14.450	11,022
2025-08-07	14.500	14.600	14.450	14.500	14.500	34,935
2025-08-06	14.900	14.900	14.500	14.500	14.500	15,400
2025-08-05	14.900	15.050	14.750	14.750	14.750	7,001
2025-08-04	14.950	14.950	14.950	14.950	14.950	0
2025-08-01	14.400	14.950	14.400	14.950	14.950	36,110
2025-07-31	14.400	14.550	14.300	14.400	14.400	34,005

← NewerPage 5 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.