Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	38.050	38.300	38.000	38.250	35.362	182,316
2022-08-08	38.000	38.200	37.650	38.050	35.177	217,629
2022-08-05	37.950	38.200	37.800	38.000	35.130	257,355
2022-08-04	37.300	37.800	37.250	37.700	34.853	456,718
2022-08-03	36.900	37.150	36.900	37.000	34.206	94,486
2022-08-02	36.950	37.200	36.900	36.900	34.114	363,756
2022-08-01	36.850	37.150	36.850	37.100	34.298	201,431
2022-07-29	37.000	37.100	36.800	36.850	34.067	168,855
2022-07-28	37.000	37.000	36.750	36.850	34.067	133,913
2022-07-27	36.650	36.750	36.550	36.750	33.975	108,625
2022-07-26	36.500	36.700	36.300	36.400	33.651	195,571
2022-07-25	36.400	36.750	36.300	36.350	33.605	252,801
2022-07-22	36.550	36.700	36.500	36.600	33.836	230,009
2022-07-21	36.350	36.700	36.200	36.600	33.836	109,425
2022-07-20	36.700	36.700	36.200	36.300	33.559	395,426
2022-07-19	36.250	36.550	36.200	36.400	33.651	910,634
2022-07-18	37.700	38.250	37.500	38.250	33.050	833,896
2022-07-15	37.100	37.750	37.100	37.650	32.532	465,170
2022-07-14	36.800	37.200	36.750	37.150	32.100	485,417
2022-07-13	36.650	37.200	36.650	36.900	31.884	481,698
2022-07-12	36.800	36.950	36.200	36.450	31.495	813,630
2022-07-11	37.550	37.800	36.900	37.300	32.230	461,152
2022-07-08	37.250	37.750	37.250	37.550	32.446	245,224
2022-07-07	36.900	37.550	36.550	37.150	32.100	630,328
2022-07-06	38.500	38.500	36.950	37.100	32.057	1,287,650
2022-07-05	39.600	39.600	38.400	38.400	33.180	775,035
2022-07-04	39.100	39.500	38.900	39.050	33.742	300,997
2022-07-01	39.400	39.600	38.500	39.000	33.698	865,819
2022-06-30	39.900	39.900	39.250	39.600	34.217	534,525
2022-06-29	40.250	40.250	39.700	39.900	34.476	321,498
2022-06-28	40.650	40.650	40.400	40.450	34.951	64,481
2022-06-27	40.500	40.850	40.450	40.700	35.167	233,125
2022-06-24	40.700	41.000	40.250	40.250	34.779	436,520
2022-06-23	40.800	41.000	40.100	40.650	35.124	338,098
2022-06-22	41.200	41.200	40.200	40.300	34.822	254,480
2022-06-21	40.000	40.950	40.000	40.950	35.383	283,487
2022-06-20	40.800	40.850	40.200	40.300	34.822	252,022
2022-06-17	40.500	40.800	40.400	40.800	35.254	173,719
2022-06-16	41.250	41.250	40.200	40.550	35.038	330,392
2022-06-15	41.200	41.200	40.850	40.950	35.383	272,702
2022-06-14	40.800	41.000	40.500	40.850	35.297	251,123
2022-06-13	40.850	41.100	40.850	40.900	35.340	297,537
2022-06-10	41.200	41.450	41.100	41.350	35.729	135,207
2022-06-09	41.550	41.600	41.300	41.350	35.729	198,212
2022-06-08	41.400	41.650	41.400	41.550	35.902	245,588
2022-06-07	41.500	41.700	41.350	41.350	35.729	225,319
2022-06-06	41.400	41.650	41.150	41.300	35.686	329,816
2022-06-02	41.150	41.350	40.950	41.350	35.729	259,121
2022-06-01	40.600	41.250	40.600	41.200	35.599	360,308
2022-05-31	40.700	40.850	40.450	40.450	34.951	275,218
2022-05-30	40.500	40.800	40.450	40.700	35.167	221,959
2022-05-27	40.300	40.350	40.150	40.250	34.779	228,615
2022-05-26	40.000	40.300	40.000	40.100	34.649	130,065
2022-05-25	40.000	40.200	39.950	39.950	34.519	132,033
2022-05-24	39.900	40.300	39.900	39.950	34.519	103,259
2022-05-23	40.150	40.300	39.850	40.100	34.649	127,043
2022-05-20	40.150	40.150	39.800	39.900	34.476	107,780
2022-05-19	39.850	40.100	39.650	40.000	34.563	166,573
2022-05-18	40.050	40.450	40.000	40.150	34.692	209,368
2022-05-17	40.000	40.500	39.350	40.200	34.735	375,979

← NewerPage 18 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.