Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.400	38.600	38.000	38.550	35.639	615,915
2022-11-02	37.850	38.000	37.800	37.950	35.084	113,892
2022-11-01	37.600	38.000	37.600	37.750	34.899	115,066
2022-10-31	37.500	37.800	37.350	37.600	34.761	121,638
2022-10-28	37.300	37.700	37.250	37.300	34.483	278,693
2022-10-27	37.100	37.350	37.100	37.200	34.391	182,747
2022-10-26	37.050	37.250	36.800	37.200	34.391	176,326
2022-10-25	37.250	37.450	36.650	36.900	34.114	281,070
2022-10-24	37.100	37.500	36.900	37.000	34.206	309,592
2022-10-21	37.650	37.650	36.600	36.700	33.929	581,340
2022-10-20	36.000	38.850	35.350	38.850	35.916	1,578,316
2022-10-19	35.950	36.300	35.950	36.150	33.420	270,000
2022-10-18	35.950	36.000	35.550	36.000	33.282	212,065
2022-10-17	35.800	35.800	35.200	35.650	32.958	217,075
2022-10-14	35.200	35.950	35.200	35.900	33.189	554,252
2022-10-13	36.100	36.100	35.000	35.050	32.403	689,287
2022-10-12	36.250	36.250	35.950	36.000	33.282	583,893
2022-10-11	36.600	36.600	36.100	36.350	33.605	481,699
2022-10-07	37.400	37.400	36.750	36.900	34.114	595,782
2022-10-06	37.750	37.750	37.050	37.250	34.437	293,754
2022-10-05	37.500	37.750	37.450	37.500	34.668	96,437
2022-10-04	37.100	37.500	37.100	37.400	34.576	289,160
2022-10-03	36.850	37.200	36.850	36.950	34.160	137,600
2022-09-30	36.950	37.150	36.750	37.000	34.206	196,806
2022-09-29	37.150	37.250	36.850	36.950	34.160	247,907
2022-09-28	37.350	37.500	36.850	36.900	34.114	219,818
2022-09-27	37.500	37.550	37.050	37.350	34.530	149,105
2022-09-26	37.800	37.800	37.150	37.250	34.437	377,556
2022-09-23	38.000	38.100	37.900	37.900	35.038	105,263
2022-09-22	37.900	38.250	37.650	38.000	35.130	153,497
2022-09-21	38.300	38.400	37.950	37.950	35.084	319,529
2022-09-20	38.500	38.500	38.250	38.400	35.500	91,350
2022-09-19	38.500	38.500	38.300	38.300	35.408	91,271
2022-09-16	38.500	38.650	38.300	38.500	35.593	128,100
2022-09-15	38.850	38.850	38.500	38.600	35.685	122,917
2022-09-14	38.300	38.700	38.200	38.650	35.731	170,490
2022-09-13	38.800	39.000	38.500	38.650	35.731	224,020
2022-09-12	38.600	38.800	38.450	38.700	35.778	245,120
2022-09-08	38.600	38.600	38.150	38.300	35.408	226,786
2022-09-07	38.300	38.300	38.100	38.200	35.315	167,153
2022-09-06	38.600	38.850	38.250	38.250	35.362	159,558
2022-09-05	38.500	38.850	38.400	38.500	35.593	260,048
2022-09-02	38.650	38.650	38.450	38.450	35.547	185,880
2022-09-01	38.550	38.700	38.250	38.700	35.778	237,213
2022-08-31	38.600	38.800	38.550	38.700	35.778	108,098
2022-08-30	38.500	38.750	38.500	38.600	35.685	101,101
2022-08-29	38.400	38.650	38.050	38.450	35.547	342,211
2022-08-26	39.000	39.000	38.800	38.850	35.916	109,802
2022-08-25	38.650	39.050	38.600	39.000	36.055	125,469
2022-08-24	38.600	38.650	38.450	38.550	35.639	194,021
2022-08-23	39.000	39.000	38.600	38.600	35.685	269,595
2022-08-22	39.000	39.200	38.950	39.050	36.101	300,798
2022-08-19	38.850	39.600	38.850	39.400	36.425	481,094
2022-08-18	38.600	38.900	38.500	38.800	35.870	147,861
2022-08-17	38.700	38.900	38.500	38.500	35.593	209,746
2022-08-16	39.000	39.050	38.800	38.850	35.916	249,206
2022-08-15	39.000	39.050	38.700	39.000	36.055	264,931
2022-08-12	38.400	39.050	38.100	38.850	35.916	739,912
2022-08-11	38.100	38.400	38.050	38.150	35.269	339,694
2022-08-10	38.300	38.300	38.000	38.000	35.130	184,234

← NewerPage 17 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.