Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	38.900	39.250	38.850	38.900	38.900	184,739
2023-11-02	38.750	39.100	38.750	38.900	38.900	81,953
2023-11-01	38.800	38.850	38.600	38.700	38.700	155,176
2023-10-31	38.800	38.950	38.650	38.650	38.650	88,560
2023-10-30	39.000	39.000	38.600	38.700	38.700	166,119
2023-10-27	39.300	39.300	39.100	39.100	39.100	120,552
2023-10-26	39.250	39.700	39.150	39.300	39.300	256,182
2023-10-25	39.050	39.300	39.050	39.300	39.300	225,216
2023-10-24	38.900	39.150	38.750	39.000	39.000	145,547
2023-10-23	38.850	39.100	38.800	38.850	38.850	82,176
2023-10-20	38.950	39.200	38.700	38.850	38.850	194,943
2023-10-19	38.950	39.000	38.700	39.000	39.000	170,978
2023-10-18	38.450	39.900	38.400	39.900	39.900	607,711
2023-10-17	38.400	38.550	38.400	38.500	38.500	59,627
2023-10-16	38.450	38.550	38.300	38.400	38.400	145,783
2023-10-13	38.600	38.700	38.500	38.500	38.500	161,228
2023-10-12	38.800	38.800	38.550	38.800	38.800	184,403
2023-10-11	38.400	38.850	38.400	38.800	38.800	164,943
2023-10-06	38.650	38.650	38.350	38.450	38.450	213,831
2023-10-05	38.500	38.650	38.400	38.600	38.600	70,966
2023-10-04	38.500	38.500	38.200	38.250	38.250	240,767
2023-10-03	38.500	38.700	38.450	38.500	38.500	359,737
2023-10-02	38.550	38.600	38.500	38.500	38.500	341,531
2023-09-28	38.750	38.750	38.500	38.550	38.550	236,539
2023-09-27	38.750	38.750	38.450	38.500	38.500	522,291
2023-09-26	39.000	39.000	38.700	38.750	38.750	303,102
2023-09-25	39.100	39.200	38.850	38.850	38.850	447,926
2023-09-22	39.300	39.300	38.800	39.100	39.100	297,696
2023-09-21	39.300	39.350	39.050	39.350	39.350	172,143
2023-09-20	39.950	39.950	39.350	39.350	39.350	250,532
2023-09-19	39.900	40.050	39.700	40.000	40.000	151,006
2023-09-18	39.850	40.150	39.800	40.000	40.000	192,278
2023-09-15	39.600	40.100	39.600	39.850	39.850	257,287
2023-09-14	39.500	39.550	39.350	39.450	39.450	203,150
2023-09-13	39.400	39.500	39.250	39.450	39.450	133,073
2023-09-12	39.300	39.400	39.150	39.350	39.350	116,570
2023-09-11	39.050	39.300	38.900	39.300	39.300	103,159
2023-09-08	39.200	39.250	38.900	39.100	39.100	292,837
2023-09-07	39.750	39.850	39.350	39.400	39.400	313,577
2023-09-06	39.850	39.950	39.750	39.900	39.900	181,816
2023-09-05	39.750	40.000	39.750	39.850	39.850	147,154
2023-09-04	39.400	39.700	39.350	39.650	39.650	146,033
2023-09-01	39.300	39.600	39.300	39.400	39.400	147,576
2023-08-31	39.600	39.600	39.300	39.300	39.300	119,155
2023-08-30	39.500	39.650	39.500	39.550	39.550	138,100
2023-08-29	39.400	39.450	39.300	39.450	39.450	78,093
2023-08-28	39.300	39.400	39.300	39.300	39.300	95,341
2023-08-25	39.550	39.550	39.350	39.400	39.400	107,682
2023-08-24	39.400	39.600	39.350	39.600	39.600	213,846
2023-08-23	39.000	39.350	39.000	39.350	39.350	138,851
2023-08-22	39.300	39.300	38.900	39.050	39.050	159,749
2023-08-21	38.950	39.250	38.900	39.250	39.250	236,273
2023-08-18	38.650	38.950	38.600	38.900	38.900	227,876
2023-08-17	38.650	38.800	38.500	38.700	38.700	291,942
2023-08-16	38.800	38.850	38.650	38.750	38.750	142,410
2023-08-15	38.800	38.900	38.750	38.800	38.800	187,311
2023-08-14	39.300	39.300	38.800	38.850	38.850	403,758
2023-08-11	39.300	39.400	39.100	39.400	39.400	206,092
2023-08-10	39.400	39.400	38.900	39.300	39.300	482,919
2023-08-09	39.400	39.450	39.050	39.450	39.450	550,457

← NewerPage 13 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.