Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	73.000	73.800	68.100	68.700	68.700	7,509,489
2026-07-22	69.000	73.300	68.900	71.800	71.800	7,083,785
2026-07-21	69.500	69.500	66.500	67.400	67.400	5,150,114
2026-07-20	68.800	69.400	63.200	67.200	67.200	5,863,002
2026-07-17	74.200	75.500	69.000	69.000	69.000	9,853,817
2026-07-16	81.200	83.900	76.500	76.600	76.600	19,877,092
2026-07-15	75.700	81.200	75.600	81.200	81.200	12,231,613
2026-07-14	77.600	78.200	70.200	74.900	73.900	7,683,507
2026-07-13	77.300	81.000	76.500	77.200	76.169	9,313,550
2026-07-10	76.000	76.000	76.000	76.000	74.985	0
2026-07-09	75.600	78.500	74.700	76.000	74.985	7,445,359
2026-07-08	79.000	79.300	74.300	75.000	75.000	12,929,254
2026-07-07	87.100	87.100	78.300	79.000	79.000	22,969,845
2026-07-06	76.400	82.200	76.100	82.200	82.200	21,893,935
2026-07-03	69.600	76.200	68.800	74.800	74.800	5,952,293
2026-07-02	67.900	71.000	67.000	70.400	70.400	3,618,105
2026-07-01	73.000	73.000	67.400	69.300	69.300	6,404,041
2026-06-30	72.100	74.100	70.700	72.000	72.000	4,339,710
2026-06-29	70.600	73.400	69.000	70.900	70.900	4,612,101
2026-06-26	75.000	76.500	69.500	69.500	69.500	7,085,298
2026-06-25	76.500	77.300	73.500	75.100	75.100	7,219,195
2026-06-24	73.200	74.900	71.800	74.900	74.900	4,049,536
2026-06-23	79.200	79.200	73.500	74.800	74.800	9,729,956
2026-06-22	77.000	80.400	76.400	78.800	78.800	14,578,802
2026-06-18	75.500	77.000	74.700	75.900	75.900	6,151,318
2026-06-17	75.500	76.400	72.800	75.200	75.200	6,066,752
2026-06-16	77.700	78.800	76.000	76.000	76.000	16,766,402
2026-06-15	73.900	76.900	72.500	75.700	75.700	12,334,058
2026-06-12	70.800	74.000	70.700	72.000	72.000	5,844,255
2026-06-11	66.900	69.700	64.500	68.700	68.700	4,210,236
2026-06-10	68.000	72.200	66.500	66.900	66.900	5,362,096
2026-06-09	64.700	70.100	63.900	70.100	70.100	5,135,142
2026-06-08	62.100	64.400	62.100	63.800	63.800	3,784,358
2026-06-05	72.100	72.100	66.900	68.900	68.900	5,732,039
2026-06-04	73.200	77.000	72.900	73.200	73.200	8,404,176
2026-06-03	74.700	75.300	71.000	72.900	72.900	7,198,108
2026-06-02	75.800	76.700	71.000	73.500	73.500	9,717,295
2026-06-01	74.600	79.200	73.500	75.500	75.500	17,296,837
2026-05-29	71.800	74.500	70.500	73.500	73.500	14,139,760
2026-05-28	70.000	72.800	68.200	69.200	69.200	13,120,511
2026-05-27	70.100	71.700	67.300	68.900	68.900	14,602,130
2026-05-26	65.400	67.500	64.400	66.600	66.600	5,998,778
2026-05-25	65.900	66.000	63.300	65.300	65.300	4,391,809
2026-05-22	62.600	65.400	62.500	64.700	64.700	4,265,612
2026-05-21	62.000	62.400	61.500	62.200	62.200	2,339,345
2026-05-20	60.400	61.900	58.500	60.900	60.900	3,007,488
2026-05-19	62.500	62.600	59.700	60.200	60.200	4,297,341
2026-05-18	64.100	64.100	61.600	63.300	63.300	2,839,728
2026-05-15	68.000	68.000	64.300	65.200	65.200	5,055,383
2026-05-14	66.600	69.000	65.800	67.000	67.000	6,582,265
2026-05-13	65.000	65.800	64.500	65.100	65.100	2,823,842
2026-05-12	68.300	68.300	64.500	67.000	67.000	6,289,300
2026-05-11	67.900	69.600	67.100	67.500	67.500	7,398,262
2026-05-08	70.000	70.000	64.300	65.900	65.900	8,462,217
2026-05-07	73.200	73.800	70.100	70.300	70.300	13,634,042
2026-05-06	72.600	75.000	70.600	72.800	72.800	27,763,464
2026-05-05	66.800	69.900	66.800	69.000	69.000	17,710,567
2026-05-04	61.500	66.800	61.500	66.800	66.800	13,768,620
2026-04-30	64.700	65.200	60.400	60.800	60.800	6,531,572
2026-04-29	63.800	65.500	63.300	64.100	64.100	10,890,347

← NewerPage 2 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.