Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	38.150	38.350	38.150	38.150	38.150	127,306
2024-01-26	38.200	38.400	38.050	38.300	38.300	167,581
2024-01-25	38.000	38.300	38.000	38.200	38.200	141,310
2024-01-24	38.150	38.200	38.000	38.000	38.000	147,086
2024-01-23	38.200	38.200	38.100	38.150	38.150	97,572
2024-01-22	37.900	38.150	37.900	38.050	38.050	158,057
2024-01-19	37.650	37.900	37.600	37.850	37.850	158,717
2024-01-18	37.800	37.900	37.600	37.800	37.800	269,025
2024-01-17	38.000	38.100	37.800	37.800	37.800	606,128
2024-01-16	38.400	38.400	38.150	38.150	38.150	274,296
2024-01-15	38.350	38.500	38.300	38.400	38.400	139,982
2024-01-12	38.200	38.500	38.000	38.450	38.450	150,176
2024-01-11	38.050	38.400	38.050	38.250	38.250	152,251
2024-01-10	38.500	38.500	38.000	38.050	38.050	532,169
2024-01-09	38.650	38.650	38.500	38.500	38.500	281,273
2024-01-08	38.800	38.850	38.600	38.600	38.600	313,758
2024-01-05	38.750	38.850	38.750	38.750	38.750	152,152
2024-01-04	38.850	38.900	38.750	38.750	38.750	221,132
2024-01-03	38.850	38.900	38.750	38.850	38.850	235,053
2024-01-02	39.000	39.100	38.850	38.850	38.850	326,526
2023-12-29	39.300	39.300	39.000	39.000	39.000	352,861
2023-12-28	39.450	39.500	39.200	39.450	39.450	204,412
2023-12-27	39.500	39.550	39.300	39.350	39.350	264,092
2023-12-26	38.950	40.200	38.900	39.500	39.500	1,416,902
2023-12-25	39.050	39.050	38.900	38.900	38.900	62,799
2023-12-22	39.050	39.050	38.850	38.950	38.950	103,228
2023-12-21	39.100	39.100	38.850	38.850	38.850	137,377
2023-12-20	38.950	39.000	38.800	39.000	39.000	184,830
2023-12-19	39.250	39.250	38.850	38.900	38.900	222,653
2023-12-18	39.350	39.400	39.200	39.250	39.250	127,905
2023-12-15	39.100	39.400	39.100	39.400	39.400	431,954
2023-12-14	38.900	39.150	38.900	39.100	39.100	328,999
2023-12-13	38.950	38.950	38.850	38.900	38.900	129,492
2023-12-12	39.000	39.000	38.850	38.950	38.950	323,068
2023-12-11	39.100	39.100	38.900	39.100	39.100	184,984
2023-12-08	39.000	39.200	38.900	39.100	39.100	136,765
2023-12-07	39.200	39.300	39.000	39.000	39.000	171,386
2023-12-06	39.200	39.300	39.100	39.200	39.200	147,778
2023-12-05	39.200	39.300	39.150	39.200	39.200	120,674
2023-12-04	39.100	39.500	39.100	39.200	39.200	289,947
2023-12-01	39.150	39.200	39.000	39.100	39.100	224,557
2023-11-30	39.100	39.250	39.100	39.150	39.150	134,697
2023-11-29	39.200	39.200	39.000	39.100	39.100	156,006
2023-11-28	39.100	39.200	38.950	39.150	39.150	184,722
2023-11-27	39.200	39.250	39.100	39.100	39.100	104,848
2023-11-24	39.300	39.400	39.150	39.150	39.150	125,033
2023-11-23	39.100	39.500	39.000	39.300	39.300	231,666
2023-11-22	39.050	39.100	39.000	39.050	39.050	196,090
2023-11-21	39.150	39.250	39.050	39.050	39.050	303,647
2023-11-20	39.200	39.350	39.000	39.150	39.150	181,018
2023-11-17	39.050	39.250	38.950	38.950	38.950	162,540
2023-11-16	39.300	39.300	39.000	39.050	39.050	116,278
2023-11-15	39.000	39.250	38.950	39.100	39.100	281,968
2023-11-14	38.800	39.050	38.800	38.900	38.900	162,355
2023-11-13	39.100	39.250	38.800	38.800	38.800	278,526
2023-11-10	39.350	39.350	38.950	39.100	39.100	132,129
2023-11-09	39.000	39.400	38.900	39.400	39.400	191,165
2023-11-08	39.300	39.400	39.100	39.100	39.100	260,255
2023-11-07	39.100	39.250	38.900	39.100	39.100	133,166
2023-11-06	38.900	39.300	38.900	39.100	39.100	146,999

← NewerPage 12 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.