Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	41.000	41.250	40.850	40.950	37.858	289,871
2023-02-07	40.500	41.100	40.500	41.050	37.950	389,779
2023-02-06	40.900	41.250	40.650	40.700	37.627	489,401
2023-02-03	40.350	40.900	40.350	40.900	37.811	588,884
2023-02-02	40.300	40.500	40.300	40.350	37.303	287,353
2023-02-01	40.050	40.200	40.000	40.200	37.164	297,485
2023-01-31	39.850	40.150	39.850	40.050	37.026	495,483
2023-01-30	39.750	39.950	39.750	39.850	36.841	381,656
2023-01-17	39.500	39.600	39.350	39.500	36.517	147,595
2023-01-16	39.450	39.550	39.450	39.500	36.517	127,053
2023-01-13	39.500	39.550	39.400	39.450	36.471	132,559
2023-01-12	39.600	39.600	39.300	39.500	36.517	79,000
2023-01-11	39.500	39.550	39.350	39.500	36.517	185,171
2023-01-10	39.500	39.500	39.300	39.300	36.332	162,682
2023-01-09	39.000	39.350	39.000	39.350	36.379	334,700
2023-01-06	38.550	38.800	38.500	38.800	35.870	128,867
2023-01-05	38.550	38.600	38.500	38.600	35.685	97,100
2023-01-04	38.500	38.500	38.200	38.400	35.500	65,501
2023-01-03	38.000	38.500	37.950	38.300	35.408	197,338
2022-12-30	38.450	38.450	38.050	38.300	35.408	62,851
2022-12-29	38.000	38.450	37.850	38.450	35.547	205,304
2022-12-28	38.300	38.350	38.000	38.250	35.362	151,255
2022-12-27	38.550	38.650	38.300	38.450	35.547	216,435
2022-12-26	38.300	38.400	38.150	38.250	35.362	118,470
2022-12-23	38.450	38.550	38.050	38.400	35.500	268,723
2022-12-22	38.750	38.800	38.650	38.700	35.778	203,403
2022-12-21	38.850	39.000	38.700	38.700	35.778	195,198
2022-12-20	39.200	39.200	38.700	39.000	36.055	272,171
2022-12-19	38.900	39.200	38.750	39.200	36.240	213,235
2022-12-16	39.250	39.300	38.850	39.300	36.332	342,062
2022-12-15	39.300	39.350	39.100	39.250	36.286	273,181
2022-12-14	39.050	39.350	39.050	39.200	36.240	356,765
2022-12-13	38.600	38.950	38.600	38.950	36.009	206,495
2022-12-12	38.600	38.650	38.300	38.600	35.685	124,457
2022-12-09	38.700	38.900	38.600	38.750	35.824	64,549
2022-12-08	38.800	38.800	38.500	38.600	35.685	208,943
2022-12-07	38.900	39.100	38.700	38.800	35.870	217,274
2022-12-06	39.550	39.550	39.000	39.100	36.147	217,792
2022-12-05	39.600	39.700	39.500	39.600	36.610	129,652
2022-12-02	39.700	39.700	39.450	39.700	36.702	186,554
2022-12-01	39.750	39.750	39.400	39.550	36.563	352,193
2022-11-30	39.100	39.700	38.950	39.700	36.702	489,211
2022-11-29	39.250	39.250	38.950	39.200	36.240	89,729
2022-11-28	39.100	39.350	38.950	39.050	36.101	131,157
2022-11-25	39.400	39.500	39.200	39.400	36.425	148,810
2022-11-24	39.200	39.500	39.200	39.400	36.425	376,806
2022-11-23	39.250	39.250	38.950	39.000	36.055	84,240
2022-11-22	38.850	39.000	38.650	38.950	36.009	134,871
2022-11-21	39.000	39.000	38.800	38.800	35.870	223,239
2022-11-18	38.950	39.100	38.800	39.000	36.055	229,323
2022-11-17	39.150	39.250	38.900	38.950	36.009	148,221
2022-11-16	39.300	39.400	38.750	38.850	35.916	455,360
2022-11-15	39.300	39.300	38.900	39.300	36.332	309,909
2022-11-14	39.500	39.700	38.950	39.350	36.379	668,833
2022-11-11	39.650	40.150	39.100	39.350	36.379	667,665
2022-11-10	39.000	39.450	38.900	39.300	36.332	416,136
2022-11-09	38.800	39.250	38.750	39.000	36.055	422,525
2022-11-08	38.900	39.000	38.600	38.800	35.870	341,094
2022-11-07	38.850	38.900	38.700	38.800	35.870	260,233
2022-11-04	38.500	38.800	38.300	38.800	35.870	271,839

← NewerPage 16 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.