Taiwan Taffeta Fabric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	15.250	16.650	15.250	16.650	16.650	290,441
2024-10-30	16.850	17.000	16.800	16.800	16.800	17,751
2024-10-29	17.150	17.150	16.850	16.850	16.850	98,594
2024-10-28	17.150	17.200	17.000	17.150	17.150	20,574
2024-10-25	17.200	17.250	17.100	17.150	17.150	19,744
2024-10-24	17.450	17.700	17.100	17.100	17.100	139,527
2024-10-23	17.700	17.750	17.400	17.550	17.550	120,102
2024-10-22	17.650	17.750	17.450	17.500	17.500	54,670
2024-10-21	17.850	18.000	17.400	17.650	17.650	109,263
2024-10-18	18.100	18.100	17.700	17.850	17.850	37,063
2024-10-17	17.800	17.950	17.800	17.900	17.900	28,065
2024-10-16	18.000	18.000	17.650	17.750	17.750	33,050
2024-10-15	17.950	18.150	17.750	17.900	17.900	89,862
2024-10-14	17.450	18.000	17.450	17.800	17.800	173,252
2024-10-11	18.000	18.000	17.900	17.900	17.900	28,229
2024-10-09	17.850	18.100	17.850	18.000	18.000	22,058
2024-10-08	18.300	18.300	17.900	17.900	17.900	79,325
2024-10-07	18.850	18.850	18.000	18.200	18.200	106,003
2024-10-04	18.100	18.100	17.800	17.900	17.900	85,250
2024-10-01	18.200	18.350	18.050	18.150	18.150	49,104
2024-09-30	18.250	18.250	18.150	18.200	18.200	25,788
2024-09-27	18.300	18.350	18.100	18.200	18.200	82,812
2024-09-26	18.550	18.550	18.150	18.150	18.150	138,864
2024-09-25	18.250	18.550	18.150	18.350	18.350	226,492
2024-09-24	18.450	18.450	17.950	18.100	18.100	198,632
2024-09-23	18.550	18.600	18.450	18.450	18.450	30,624
2024-09-20	18.650	18.700	18.500	18.550	18.550	32,108
2024-09-19	18.550	18.700	18.450	18.500	18.500	91,308
2024-09-18	19.050	19.050	18.550	18.600	18.600	68,827
2024-09-16	18.800	18.950	18.600	18.750	18.750	115,945
2024-09-13	18.650	18.800	18.550	18.800	18.800	55,060
2024-09-12	18.300	18.500	18.150	18.500	18.500	149,125
2024-09-11	17.900	18.200	17.850	18.150	18.150	25,289
2024-09-10	18.650	18.650	17.750	17.850	17.850	71,064
2024-09-09	18.000	18.300	18.000	18.100	18.100	94,102
2024-09-06	18.250	18.350	18.050	18.200	18.200	135,320
2024-09-05	18.500	18.650	18.250	18.350	18.350	115,035
2024-09-04	18.550	18.750	17.750	18.350	18.350	567,833
2024-09-03	19.150	19.250	18.750	18.800	18.800	106,273
2024-09-02	18.850	19.300	18.850	19.050	19.050	219,061
2024-08-30	19.300	19.300	18.600	18.650	18.650	307,716
2024-08-29	20.200	20.200	18.950	19.300	19.300	284,534
2024-08-28	20.650	20.650	19.650	19.850	19.850	450,843
2024-08-27	19.400	19.850	19.400	19.700	19.700	410,524
2024-08-26	19.600	20.650	19.600	19.650	19.650	1,220,273
2024-08-23	19.200	19.700	18.800	19.700	19.700	469,756
2024-08-22	19.350	19.400	19.000	19.150	19.150	97,059
2024-08-21	19.400	19.750	19.100	19.150	19.150	636,670
2024-08-20	19.100	19.400	18.750	19.350	19.350	362,205
2024-08-19	18.500	19.200	18.350	19.100	19.100	282,036
2024-08-16	18.000	18.750	17.950	18.500	18.500	445,393
2024-08-15	17.750	18.150	17.650	17.950	17.950	209,313
2024-08-14	18.600	18.600	17.750	17.750	17.750	491,163
2024-08-13	18.750	18.950	18.550	18.550	18.550	273,089
2024-08-12	18.650	19.200	18.600	18.750	18.750	259,083
2024-08-09	19.650	19.700	18.700	18.700	18.700	546,203
2024-08-08	19.300	19.900	18.900	18.900	18.900	1,076,419
2024-08-07	18.650	19.350	18.550	19.050	19.050	12,525,435
2024-08-06	19.650	19.650	18.050	18.750	18.750	635,737
2024-08-05	18.000	18.750	17.200	18.750	18.750	754,240

← NewerPage 9 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.