Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	61.200	63.000	61.100	61.500	61.500	1,119,907
2026-10-19	62.000	62.200	60.800	61.900	61.900	2,049,126
2026-10-16	62.800	64.600	62.800	63.500	63.500	1,857,566
2026-10-15	64.900	65.100	62.200	63.000	63.000	3,401,144
2026-10-14	65.400	68.700	64.600	66.900	66.900	4,441,050
2026-10-13	67.100	67.100	64.400	65.100	65.100	3,217,360
2026-10-12	68.000	70.000	67.200	67.600	67.600	5,300,200
2026-10-08	68.200	71.000	67.200	68.000	68.000	8,097,673
2026-10-07	65.000	69.200	63.800	68.200	68.200	8,222,789
2026-10-06	64.000	64.000	62.700	63.200	63.200	1,061,340
2026-10-05	64.100	64.100	63.000	63.500	63.500	1,929,210
2026-10-02	62.900	65.400	62.500	63.500	63.500	3,593,209
2026-10-01	63.100	63.100	61.900	62.500	62.500	1,200,205
2026-09-30	62.000	63.200	62.000	62.600	62.600	1,870,258
2026-09-29	61.400	61.800	60.900	61.600	61.600	597,010
2026-09-24	61.000	61.400	60.500	61.400	61.400	779,300
2026-09-23	62.200	63.100	61.300	61.400	61.400	2,109,960
2026-09-22	63.500	63.800	61.300	61.400	61.400	2,538,320
2026-09-21	61.900	63.200	61.300	61.700	61.700	2,687,410
2026-09-18	60.200	61.400	60.200	61.300	61.300	1,934,169
2026-09-17	59.300	59.800	59.000	59.100	59.100	965,105
2026-09-16	58.100	59.200	58.100	58.900	58.900	727,075
2026-09-15	59.100	59.400	57.500	57.500	57.500	1,377,737
2026-09-14	60.100	60.100	58.700	59.000	59.000	1,340,719
2026-09-11	60.700	61.100	60.300	60.300	60.300	1,619,200
2026-09-10	62.800	63.300	61.900	62.000	62.000	2,017,210
2026-09-09	63.200	65.600	63.200	63.500	63.500	8,867,780
2026-09-08	62.800	63.600	61.800	61.900	61.900	1,878,754
2026-09-07	62.000	63.000	61.600	61.900	61.900	1,175,499
2026-09-04	61.200	61.900	60.100	61.400	61.400	1,110,015
2026-09-03	63.200	63.900	60.500	60.500	60.500	1,710,420
2026-09-02	62.800	63.400	62.600	62.600	62.600	789,652
2026-09-01	63.500	64.100	63.200	63.500	63.500	1,441,320
2026-08-31	61.800	63.700	61.500	63.700	63.700	1,247,023
2026-08-28	64.000	64.600	62.700	62.700	62.700	2,050,555
2026-08-27	63.200	64.900	63.100	63.300	63.300	1,839,000
2026-08-26	61.900	63.300	61.500	62.800	62.800	1,216,090
2026-08-25	62.000	62.000	59.400	61.500	61.500	2,325,523
2026-08-24	62.800	63.800	62.000	62.400	62.400	1,375,000
2026-08-21	62.500	63.200	61.800	62.400	62.400	973,100
2026-08-20	62.000	63.800	61.500	62.800	62.800	2,319,100
2026-08-19	60.800	61.700	60.000	61.000	61.000	1,517,116
2026-08-18	64.200	65.800	62.100	62.200	62.200	1,836,025
2026-08-17	65.200	65.800	63.600	64.000	64.000	1,592,806
2026-08-14	66.900	67.400	64.700	65.200	65.200	4,412,339
2026-08-13	65.200	66.900	64.700	66.000	66.000	5,159,806
2026-08-12	63.600	65.100	63.600	64.100	64.100	2,881,386
2026-08-11	63.800	64.200	62.000	63.200	63.200	2,314,426
2026-08-10	63.300	65.500	63.300	64.600	64.600	3,993,010
2026-08-07	63.600	64.300	62.000	62.700	62.700	3,500,240
2026-08-06	65.100	65.400	62.200	64.300	64.300	5,747,114
2026-08-05	68.000	69.500	65.900	66.000	66.000	8,488,426
2026-08-04	59.100	66.000	59.000	66.000	66.000	8,354,967
2026-08-03	54.900	60.800	54.800	60.000	60.000	5,686,559
2026-07-31	56.100	56.200	55.200	56.200	56.200	4,013,116
2026-07-30	52.900	54.800	50.800	51.100	51.100	5,051,562
2026-07-29	58.100	58.100	52.400	53.600	53.600	6,219,250
2026-07-28	61.000	61.200	58.200	58.200	58.200	6,568,900
2026-07-27	63.600	64.600	60.800	64.600	64.600	4,609,950
2026-07-24	67.500	67.900	64.400	64.600	64.600	5,445,484

Page 1 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	3.3000 TWD
2022-07-19	2.5000 TWD
2021-08-03	2.3000 TWD
2020-07-09	2.2000 TWD
2019-07-16	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.