Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	42.100	42.100	41.600	41.650	38.505	498,683
2023-05-10	41.750	42.100	41.600	42.100	38.921	378,313
2023-05-09	42.300	42.300	41.800	41.850	38.690	492,401
2023-05-08	42.400	42.400	42.000	42.300	39.106	385,012
2023-05-05	42.500	42.550	42.100	42.400	39.198	292,304
2023-05-04	42.700	42.700	41.950	42.450	39.244	600,502
2023-05-03	43.150	43.150	42.600	42.850	39.614	400,792
2023-05-02	43.350	43.400	43.150	43.250	39.984	224,659
2023-04-28	43.000	43.450	43.000	43.400	40.123	213,810
2023-04-27	43.150	43.150	42.950	43.000	39.753	128,606
2023-04-26	42.700	43.350	42.650	43.200	39.938	279,082
2023-04-25	43.350	43.350	42.700	42.900	39.660	341,498
2023-04-24	43.150	43.450	43.050	43.350	40.076	135,125
2023-04-21	43.500	43.500	42.900	43.300	40.030	513,222
2023-04-20	44.100	44.100	43.600	43.600	40.308	399,841
2023-04-19	44.800	44.800	44.100	44.100	40.770	333,474
2023-04-18	44.650	44.900	44.450	44.650	41.278	399,990
2023-04-17	44.150	44.600	44.100	44.500	41.140	587,530
2023-04-14	44.200	44.300	44.100	44.200	40.862	181,522
2023-04-13	44.550	44.550	44.100	44.150	40.816	194,822
2023-04-12	44.600	44.600	44.250	44.300	40.955	219,730
2023-04-11	44.150	44.350	44.150	44.300	40.955	195,328
2023-04-10	44.100	44.300	43.900	44.100	40.770	424,012
2023-04-07	44.350	44.450	44.150	44.200	40.862	281,987
2023-04-06	44.900	44.900	44.200	44.500	41.140	244,973
2023-03-31	44.850	44.900	44.450	44.500	41.140	339,734
2023-03-30	44.400	45.300	44.400	44.850	41.463	807,931
2023-03-29	44.100	44.500	44.000	44.350	41.001	354,641
2023-03-28	44.400	44.400	44.050	44.050	40.724	188,953
2023-03-27	44.600	44.600	44.400	44.400	41.047	227,005
2023-03-24	44.350	44.650	44.250	44.600	41.232	345,267
2023-03-23	44.100	44.400	44.000	44.350	41.001	254,691
2023-03-22	44.600	44.650	44.100	44.150	40.816	321,815
2023-03-21	44.000	44.400	43.900	44.400	41.047	407,395
2023-03-20	43.400	44.000	43.400	43.800	40.492	287,547
2023-03-17	43.450	43.700	43.300	43.400	40.123	302,796
2023-03-16	43.550	43.550	42.800	43.050	39.799	779,715
2023-03-15	44.300	44.300	43.300	43.600	40.308	632,393
2023-03-14	44.600	44.600	43.850	43.900	40.585	403,031
2023-03-13	44.000	44.450	43.650	44.350	41.001	718,732
2023-03-10	44.500	44.800	44.000	44.050	40.724	778,476
2023-03-09	44.000	44.800	43.950	44.700	41.325	1,109,845
2023-03-08	43.400	44.050	43.250	44.000	40.677	1,045,762
2023-03-07	43.350	43.350	42.850	43.200	39.938	554,505
2023-03-06	43.500	43.500	43.300	43.350	40.076	549,147
2023-03-03	43.050	43.300	43.050	43.250	39.984	516,611
2023-03-02	43.150	43.150	42.800	43.050	39.799	576,422
2023-03-01	43.000	43.400	42.700	43.150	39.892	662,575
2023-02-24	42.850	43.000	42.450	43.000	39.753	752,005
2023-02-23	41.700	42.900	41.700	42.600	39.383	1,369,639
2023-02-22	41.200	41.350	41.000	41.250	38.135	269,096
2023-02-21	41.100	41.250	40.900	41.250	38.135	243,375
2023-02-20	40.800	41.000	40.750	40.900	37.811	248,420
2023-02-17	40.700	40.900	40.500	40.750	37.673	142,614
2023-02-16	40.950	40.950	40.650	40.700	37.627	161,768
2023-02-15	41.000	41.150	40.300	40.750	37.673	387,934
2023-02-14	41.100	41.350	40.950	41.000	37.904	250,582
2023-02-13	41.150	41.300	40.750	41.100	37.996	280,347
2023-02-10	40.800	41.300	40.750	41.150	38.043	484,751
2023-02-09	40.950	41.000	40.800	40.800	37.719	306,597

← NewerPage 15 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.