Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	39.850	39.900	39.250	39.400	39.400	843,346
2023-08-07	40.300	40.300	39.850	39.950	39.950	512,105
2023-08-04	40.150	40.300	39.850	40.300	40.300	306,295
2023-08-02	40.400	40.700	40.200	40.200	40.200	514,826
2023-08-01	40.550	40.650	40.350	40.500	40.500	228,846
2023-07-31	40.650	40.850	40.450	40.500	40.500	372,482
2023-07-28	40.600	40.750	40.350	40.600	40.600	238,851
2023-07-27	40.650	40.900	40.600	40.600	40.600	224,211
2023-07-26	40.900	40.950	40.600	40.600	40.600	270,522
2023-07-25	40.600	40.900	40.600	40.900	40.900	239,728
2023-07-24	41.150	41.150	40.550	40.550	40.550	604,257
2023-07-21	41.550	41.550	41.050	41.100	41.100	382,358
2023-07-20	41.350	41.700	41.250	41.600	41.600	294,543
2023-07-19	41.600	41.800	41.300	41.400	41.400	347,941
2023-07-18	41.850	41.950	41.150	41.650	41.650	543,766
2023-07-17	41.000	41.950	40.500	41.850	41.850	991,517
2023-07-14	40.550	40.900	40.400	40.900	40.900	477,487
2023-07-13	40.750	40.750	40.300	40.400	40.400	1,674,608
2023-07-12	40.500	40.700	40.200	40.550	40.550	1,942,805
2023-07-11	43.300	43.700	43.300	43.700	40.400	1,287,925
2023-07-10	43.550	43.550	43.050	43.250	39.984	1,089,353
2023-07-07	43.700	43.700	43.500	43.550	40.261	781,789
2023-07-06	43.950	44.200	43.750	44.050	40.724	840,547
2023-07-05	44.000	44.250	43.700	43.800	40.492	842,117
2023-07-04	43.850	44.200	43.800	44.150	40.816	519,982
2023-07-03	43.700	43.950	43.600	43.850	40.539	372,950
2023-06-30	43.800	43.900	43.600	43.800	40.492	304,651
2023-06-29	43.900	43.900	43.700	43.800	40.492	416,004
2023-06-28	44.000	44.000	43.800	43.850	40.539	321,152
2023-06-27	44.050	44.150	43.900	44.000	40.677	375,190
2023-06-26	44.050	44.200	44.000	44.200	40.862	285,892
2023-06-21	44.000	44.200	43.950	44.150	40.816	338,465
2023-06-20	44.100	44.200	43.900	44.000	40.677	343,818
2023-06-19	44.300	44.500	44.300	44.300	40.955	360,158
2023-06-16	44.500	44.550	44.300	44.300	40.955	585,842
2023-06-15	44.050	44.550	44.050	44.500	41.140	658,203
2023-06-14	43.850	44.100	43.850	44.050	40.724	492,886
2023-06-13	43.850	43.950	43.750	43.850	40.539	348,600
2023-06-12	43.700	43.950	43.700	43.850	40.539	649,784
2023-06-09	43.800	43.950	43.650	43.700	40.400	980,177
2023-06-08	43.800	44.100	43.750	43.750	40.446	477,436
2023-06-07	44.000	44.300	43.950	44.000	40.677	410,580
2023-06-06	44.000	44.250	43.800	44.200	40.862	284,853
2023-06-05	44.000	44.250	43.850	44.100	40.770	538,394
2023-06-02	43.550	44.050	43.500	43.850	40.539	872,625
2023-06-01	43.300	43.450	42.900	43.350	40.076	550,988
2023-05-31	42.850	43.200	42.800	43.050	39.799	409,746
2023-05-30	43.300	43.300	42.750	42.900	39.660	407,770
2023-05-29	42.800	43.350	42.800	43.150	39.892	368,498
2023-05-26	42.450	42.750	42.400	42.700	39.476	285,874
2023-05-25	42.250	42.550	42.250	42.500	39.291	145,029
2023-05-24	42.500	42.500	42.300	42.500	39.291	235,224
2023-05-23	42.600	42.600	42.450	42.500	39.291	232,256
2023-05-22	42.500	42.600	42.300	42.600	39.383	352,255
2023-05-19	42.300	42.550	42.300	42.500	39.291	266,076
2023-05-18	42.200	42.500	42.100	42.400	39.198	429,199
2023-05-17	42.100	42.600	42.000	42.400	39.198	727,679
2023-05-16	41.750	42.100	41.750	42.000	38.828	429,978
2023-05-15	41.900	41.900	41.550	41.750	38.597	360,213
2023-05-12	41.650	41.900	41.550	41.850	38.690	239,585

← NewerPage 14 of 21 · 1,221 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.