Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	37.400	37.750	37.200	37.300	37.300	507,542
2024-05-06	36.650	37.050	36.650	36.900	36.900	316,369
2024-05-03	36.600	36.800	36.550	36.600	36.600	130,945
2024-05-02	36.600	36.800	36.400	36.600	36.600	280,031
2024-04-30	36.700	36.850	36.600	36.700	36.700	179,868
2024-04-29	36.550	36.800	36.550	36.800	36.800	109,715
2024-04-26	36.300	36.550	36.300	36.450	36.450	149,198
2024-04-25	36.350	36.500	36.200	36.300	36.300	130,385
2024-04-24	36.250	36.450	36.100	36.300	36.300	202,068
2024-04-23	36.100	36.200	35.750	36.200	36.200	209,717
2024-04-22	36.050	36.250	35.850	36.100	36.100	189,796
2024-04-19	36.250	36.250	35.350	36.000	36.000	704,705
2024-04-18	36.200	36.200	36.000	36.100	36.100	249,496
2024-04-17	36.050	36.450	36.050	36.300	36.300	148,972
2024-04-16	36.900	36.900	36.000	36.050	36.050	495,657
2024-04-15	36.900	37.050	36.750	36.900	36.900	184,304
2024-04-12	37.200	37.200	36.800	36.900	36.900	223,093
2024-04-11	37.350	37.350	37.000	37.200	37.200	152,231
2024-04-10	37.050	37.300	37.050	37.200	37.200	172,849
2024-04-09	36.850	37.200	36.850	37.050	37.050	429,247
2024-04-08	36.550	36.600	36.200	36.350	36.350	295,484
2024-04-03	36.300	36.550	36.300	36.550	36.550	196,970
2024-04-02	36.700	36.800	36.550	36.600	36.600	147,004
2024-04-01	36.800	36.800	36.650	36.700	36.700	116,163
2024-03-29	36.300	36.750	36.300	36.700	36.700	245,714
2024-03-28	36.300	36.350	36.200	36.300	36.300	171,018
2024-03-27	36.100	36.250	36.100	36.150	36.150	174,990
2024-03-26	36.350	36.700	36.000	36.100	36.100	479,443
2024-03-25	36.150	36.350	36.100	36.250	36.250	187,423
2024-03-22	36.300	36.550	36.100	36.150	36.150	319,725
2024-03-21	35.850	36.150	35.800	36.150	36.150	362,293
2024-03-20	36.000	36.150	35.600	35.600	35.600	357,313
2024-03-19	35.800	36.100	35.800	36.000	36.000	280,793
2024-03-18	35.600	35.700	35.450	35.600	35.600	259,246
2024-03-15	36.000	36.000	35.600	35.600	35.600	558,113
2024-03-14	36.450	36.550	35.900	36.150	36.150	613,665
2024-03-13	36.800	36.800	36.100	36.800	36.800	615,997
2024-03-12	36.300	37.050	36.300	36.850	36.850	647,474
2024-03-11	36.050	36.700	35.950	36.150	36.150	458,410
2024-03-08	36.000	36.300	36.000	36.100	36.100	402,789
2024-03-07	35.900	36.300	35.900	36.000	36.000	485,391
2024-03-06	36.000	36.000	35.650	35.900	35.900	373,048
2024-03-05	36.000	36.350	35.900	36.000	36.000	518,166
2024-03-04	35.800	36.100	35.350	36.000	36.000	878,201
2024-03-01	36.500	36.500	35.800	35.850	35.850	1,241,958
2024-02-29	37.250	37.250	36.300	36.500	36.500	1,366,475
2024-02-27	37.900	37.950	37.400	37.550	37.550	751,591
2024-02-26	38.050	38.200	37.850	37.900	37.900	721,317
2024-02-23	38.800	38.800	38.600	38.650	38.650	182,232
2024-02-22	38.900	38.950	38.750	38.850	38.850	198,772
2024-02-21	39.050	39.050	38.850	39.000	39.000	194,339
2024-02-20	39.050	39.200	38.900	38.950	38.950	320,064
2024-02-19	38.800	39.150	38.800	39.050	39.050	299,966
2024-02-16	38.200	38.700	38.200	38.700	38.700	277,886
2024-02-15	38.200	38.300	38.100	38.200	38.200	354,595
2024-02-05	37.750	38.000	37.750	38.000	38.000	125,027
2024-02-02	38.000	38.000	37.700	37.750	37.750	319,096
2024-02-01	38.050	38.050	37.850	37.900	37.900	181,879
2024-01-31	37.900	38.200	37.850	37.850	37.850	295,900
2024-01-30	38.200	38.250	37.900	37.900	37.900	417,991

← NewerPage 11 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.