Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	36.550	37.300	36.550	37.050	37.050	226,644
2024-08-01	37.250	37.450	37.100	37.400	37.400	316,700
2024-07-31	36.500	37.000	36.350	37.000	37.000	353,326
2024-07-30	36.500	36.600	36.150	36.500	36.500	394,768
2024-07-29	37.500	37.700	37.450	37.450	37.450	329,189
2024-07-26	37.800	37.800	37.200	37.250	37.250	494,033
2024-07-23	37.600	38.200	37.600	37.800	37.800	410,256
2024-07-22	37.550	37.850	37.050	37.550	37.550	528,269
2024-07-19	38.150	38.150	37.700	37.750	37.750	539,607
2024-07-18	38.150	38.500	38.100	38.400	38.400	183,226
2024-07-17	38.450	38.800	38.450	38.500	38.500	182,759
2024-07-16	38.900	38.900	38.000	38.450	38.450	835,226
2024-07-15	38.900	39.100	38.700	38.750	38.750	225,981
2024-07-12	38.850	39.100	38.750	38.900	38.900	331,150
2024-07-11	38.600	38.850	38.500	38.850	38.850	467,832
2024-07-10	38.600	38.700	38.500	38.600	38.600	275,282
2024-07-09	39.000	39.000	38.550	38.600	38.600	635,955
2024-07-08	38.800	39.200	38.700	39.150	39.150	527,640
2024-07-05	39.300	39.400	39.100	39.200	39.200	229,855
2024-07-04	38.900	39.300	38.900	39.300	39.300	455,716
2024-07-03	38.650	39.250	38.650	38.800	38.800	640,138
2024-07-02	38.800	38.850	38.600	38.600	38.600	194,568
2024-07-01	38.800	39.000	38.750	38.800	38.800	210,539
2024-06-28	38.800	39.150	38.650	38.800	38.800	212,959
2024-06-27	38.950	39.000	38.800	38.800	38.800	255,898
2024-06-26	38.800	39.300	38.800	39.300	39.300	397,306
2024-06-25	39.300	39.300	38.750	38.950	38.950	260,224
2024-06-24	39.400	39.400	39.150	39.150	39.150	364,193
2024-06-21	39.350	39.350	39.150	39.350	39.350	451,003
2024-06-20	39.200	39.400	39.200	39.350	39.350	468,905
2024-06-19	38.700	39.100	38.700	39.100	39.100	407,332
2024-06-18	38.800	38.800	38.600	38.700	38.700	161,783
2024-06-17	38.500	38.700	38.400	38.700	38.700	488,576
2024-06-14	38.600	38.700	38.500	38.500	38.500	207,022
2024-06-13	38.650	38.850	38.600	38.600	38.600	222,454
2024-06-12	38.500	38.950	38.500	38.650	38.650	263,198
2024-06-11	38.600	39.050	38.400	39.050	39.050	697,568
2024-06-07	38.750	39.200	38.550	38.800	38.800	698,544
2024-06-06	39.250	39.550	38.900	39.500	39.500	470,735
2024-06-05	39.800	39.800	39.050	39.050	39.050	549,090
2024-06-04	39.200	40.000	39.100	39.750	39.750	1,289,719
2024-06-03	38.700	39.100	38.500	39.100	39.100	499,611
2024-05-31	38.600	39.000	38.600	38.600	38.600	587,075
2024-05-30	39.050	39.050	38.850	39.000	39.000	339,968
2024-05-29	39.250	39.250	39.000	39.100	39.100	309,142
2024-05-28	38.850	39.200	38.850	39.150	39.150	665,901
2024-05-27	38.700	38.850	38.650	38.850	38.850	259,240
2024-05-24	38.600	38.750	38.300	38.700	38.700	195,385
2024-05-23	39.050	39.100	38.700	38.750	38.750	412,942
2024-05-22	38.900	39.250	38.550	39.000	39.000	1,138,459
2024-05-21	38.800	38.800	38.300	38.550	38.550	373,466
2024-05-20	38.750	38.800	38.500	38.650	38.650	480,600
2024-05-17	38.750	38.750	38.400	38.500	38.500	568,040
2024-05-16	38.400	38.800	38.200	38.500	38.500	1,563,467
2024-05-15	38.300	38.500	38.100	38.300	38.300	719,587
2024-05-14	37.950	38.250	37.850	38.050	38.050	459,153
2024-05-13	38.300	38.300	37.900	37.950	37.950	641,716
2024-05-10	37.900	38.350	37.800	38.000	38.000	753,436
2024-05-09	37.400	37.650	37.300	37.650	37.650	486,470
2024-05-08	37.300	37.550	37.150	37.300	37.300	294,806

← NewerPage 10 of 21 · 1,216 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.