Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	39.900	40.150	39.250	40.000	34.563	413,297
2022-05-13	39.550	39.900	39.300	39.850	34.433	232,478
2022-05-12	39.450	39.750	39.200	39.350	34.001	243,637
2022-05-11	39.500	39.550	39.250	39.450	34.087	198,118
2022-05-10	39.350	39.500	39.000	39.500	34.130	210,959
2022-05-09	39.750	39.750	39.300	39.450	34.087	293,170
2022-05-06	39.600	39.950	39.600	39.750	34.346	127,405
2022-05-05	40.000	40.400	39.900	40.000	34.563	296,923
2022-05-04	39.250	39.500	39.250	39.450	34.087	103,490
2022-05-03	38.950	39.350	38.850	39.200	33.871	229,688
2022-04-29	38.950	39.100	38.900	38.900	33.612	192,633
2022-04-28	38.700	39.100	38.700	38.850	33.569	207,453
2022-04-27	39.300	39.300	38.600	38.800	33.526	369,637
2022-04-26	39.300	39.600	39.300	39.400	34.044	164,113
2022-04-25	39.600	39.650	39.200	39.300	33.958	288,227
2022-04-22	40.100	40.100	39.900	40.100	34.649	171,374
2022-04-21	40.450	40.450	40.050	40.200	34.735	127,098
2022-04-20	39.700	40.400	39.700	40.150	34.692	209,525
2022-04-19	39.600	39.850	39.600	39.700	34.303	173,675
2022-04-18	39.950	39.950	39.550	39.600	34.217	331,062
2022-04-15	40.050	40.100	39.850	39.900	34.476	222,273
2022-04-14	40.500	40.500	40.100	40.300	34.822	133,383
2022-04-13	39.800	40.500	39.800	40.400	34.908	270,195
2022-04-12	40.200	40.200	39.800	39.800	34.390	521,526
2022-04-11	41.100	41.100	40.400	40.400	34.908	420,994
2022-04-08	41.000	41.150	40.850	41.100	35.513	288,295
2022-04-07	41.100	41.200	40.900	40.900	35.340	379,740
2022-04-06	41.000	41.250	41.000	41.100	35.513	204,281
2022-04-01	41.000	41.450	40.950	41.150	35.556	323,827
2022-03-31	41.400	41.750	41.000	41.000	35.427	428,199
2022-03-30	40.950	41.400	40.950	41.350	35.729	286,308
2022-03-29	41.100	41.100	40.900	40.900	35.340	216,999
2022-03-28	41.100	41.300	40.850	41.100	35.513	211,039
2022-03-25	41.200	41.250	40.950	41.200	35.599	266,070
2022-03-24	40.950	41.400	40.900	41.200	35.599	354,210
2022-03-23	41.000	41.200	41.000	41.050	35.470	200,835
2022-03-22	41.100	41.300	40.900	40.950	35.383	153,827
2022-03-21	41.100	41.400	41.100	41.100	35.513	223,598
2022-03-18	41.000	41.150	40.950	41.000	35.427	166,661
2022-03-17	41.150	41.200	40.800	40.950	35.383	250,355
2022-03-16	40.850	40.850	40.400	40.500	34.995	341,249
2022-03-15	41.300	41.300	40.700	40.750	35.211	319,103
2022-03-14	41.400	41.400	41.000	41.150	35.556	225,630
2022-03-11	41.200	41.200	40.800	40.900	35.340	259,112
2022-03-10	41.100	41.150	40.750	41.000	35.427	395,501
2022-03-09	40.300	40.900	40.300	40.700	35.167	350,614
2022-03-08	40.450	40.700	40.250	40.300	34.822	473,718
2022-03-07	40.850	40.900	40.200	40.600	35.081	715,526
2022-03-04	41.200	41.750	41.000	41.200	35.599	638,237
2022-03-03	41.450	41.850	41.100	41.600	35.945	693,656
2022-03-02	40.700	41.250	40.350	41.200	35.599	894,479
2022-03-01	40.200	40.750	40.100	40.700	35.167	973,415
2022-02-25	38.950	39.850	38.950	39.850	34.433	677,335
2022-02-24	39.300	39.300	38.500	38.600	33.353	770,954
2022-02-23	39.100	39.450	39.100	39.450	34.087	76,068
2022-02-22	39.500	39.500	39.000	39.100	33.785	351,736
2022-02-21	39.600	41.150	39.250	39.500	34.130	892,390
2022-02-18	39.300	39.800	39.200	39.600	34.217	302,534
2022-02-17	39.550	39.600	39.250	39.400	34.044	472,820
2022-02-16	39.000	39.400	39.000	39.400	34.044	181,468

← NewerPage 19 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.