Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	14.400	14.500	14.400	14.500	14.500	15,001
2025-07-29	14.450	14.500	14.400	14.500	14.500	15,000
2025-07-28	14.550	14.550	14.500	14.500	14.500	6,001
2025-07-25	14.550	14.550	14.300	14.400	14.400	58,015
2025-07-24	14.700	14.700	14.500	14.500	14.500	7,000
2025-07-23	14.400	14.750	14.400	14.500	14.500	17,569
2025-07-22	15.000	15.000	14.400	14.400	14.400	106,208
2025-07-21	14.950	15.100	14.950	15.000	14.750	16,000
2025-07-18	15.200	15.250	14.950	14.950	14.701	11,002
2025-07-17	14.950	15.850	14.950	15.050	14.799	60,030
2025-07-16	14.750	14.900	14.700	14.900	14.652	19,000
2025-07-15	14.700	14.900	14.600	14.750	14.750	6,001
2025-07-14	14.950	14.950	14.400	14.700	14.700	29,733
2025-07-11	15.000	15.050	15.000	15.050	15.050	2,059
2025-07-10	14.750	14.900	14.750	14.900	14.900	9,000
2025-07-09	14.800	15.000	14.800	14.800	14.800	6,173
2025-07-08	15.100	15.200	14.950	14.950	14.950	6,057
2025-07-07	15.050	15.050	14.850	14.850	14.850	4,050
2025-07-04	15.000	15.000	14.800	15.000	15.000	13,553
2025-07-03	15.250	15.350	15.000	15.100	15.100	13,050
2025-07-02	15.300	15.300	15.250	15.300	15.300	4,064
2025-07-01	14.950	15.250	14.950	15.250	15.250	22,346
2025-06-30	14.800	14.900	14.500	14.850	14.850	23,003
2025-06-27	15.000	15.100	14.600	15.050	15.050	47,000
2025-06-26	15.100	15.100	14.900	14.900	14.900	26,001
2025-06-25	15.100	15.150	14.950	15.100	15.100	9,000
2025-06-24	15.100	15.200	15.100	15.150	15.150	17,188
2025-06-23	15.000	15.200	14.850	14.950	14.950	21,043
2025-06-20	15.050	15.250	14.800	15.200	15.200	19,085
2025-06-19	15.150	15.300	15.000	15.000	15.000	22,001
2025-06-18	15.250	15.350	15.200	15.350	15.350	8,056
2025-06-17	15.450	15.450	15.200	15.350	15.350	10,003
2025-06-16	15.200	15.400	15.200	15.400	15.400	10,000
2025-06-13	15.250	15.300	15.200	15.250	15.250	13,001
2025-06-12	15.450	15.450	15.200	15.350	15.350	19,128
2025-06-11	15.300	15.400	15.300	15.400	15.400	5,044
2025-06-10	15.350	15.450	15.350	15.450	15.450	6,176
2025-06-09	15.250	15.350	15.250	15.350	15.350	4,094
2025-06-06	15.150	15.300	15.150	15.300	15.300	4,000
2025-06-05	15.100	15.200	15.100	15.150	15.150	7,000
2025-06-04	15.400	15.400	15.100	15.100	15.100	14,350
2025-06-03	15.000	15.700	15.000	15.350	15.350	17,000
2025-06-02	15.550	15.550	14.650	15.300	15.300	36,033
2025-05-29	15.550	15.550	15.350	15.550	15.550	11,150
2025-05-28	15.850	15.850	15.500	15.550	15.550	46,243
2025-05-27	16.350	16.550	15.900	16.150	16.150	49,444
2025-05-26	16.950	17.000	16.450	16.650	16.650	62,030
2025-05-23	16.050	16.950	15.650	16.950	16.950	223,000
2025-05-22	14.950	16.050	14.950	16.050	16.050	99,020
2025-05-21	15.800	16.000	15.100	15.450	15.450	257,244
2025-05-20	14.150	15.450	14.150	15.450	15.450	256,220
2025-05-19	14.150	14.150	14.050	14.050	14.050	23,000
2025-05-16	14.250	14.400	14.000	14.050	14.050	29,000
2025-05-15	14.450	14.450	14.200	14.200	14.200	8,000
2025-05-14	14.600	14.600	14.300	14.400	14.400	22,010
2025-05-13	14.600	14.600	14.500	14.500	14.500	4,001
2025-05-12	14.500	14.500	14.450	14.500	14.500	5,050
2025-05-09	14.250	14.500	14.250	14.500	14.500	15,013
2025-05-08	14.250	14.250	14.100	14.250	14.250	10,001
2025-05-07	14.250	14.250	14.200	14.250	14.250	9,010

← NewerPage 6 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.