Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	39.050	39.200	38.900	38.900	33.612	205,561
2022-02-14	39.250	39.250	38.900	39.050	33.742	163,253
2022-02-11	39.100	39.400	39.100	39.250	33.914	147,432
2022-02-10	39.400	39.550	39.300	39.400	34.044	174,036
2022-02-09	38.950	39.350	38.950	39.350	34.001	211,556
2022-02-08	38.800	39.050	38.800	38.950	33.655	170,581
2022-02-07	38.650	38.950	38.650	38.800	33.526	129,300
2022-01-26	38.650	38.850	38.600	38.600	33.353	320,972
2022-01-25	39.000	39.000	38.650	38.750	33.482	269,968
2022-01-24	38.850	39.100	38.500	39.050	33.742	175,647
2022-01-21	39.400	39.400	38.850	38.900	33.612	311,919
2022-01-20	39.100	39.700	39.100	39.400	34.044	492,282
2022-01-19	39.000	39.200	38.700	39.100	33.785	504,753
2022-01-18	38.800	39.000	38.750	38.750	33.482	201,830
2022-01-17	38.550	38.800	38.550	38.700	33.439	349,078
2022-01-14	38.850	38.850	38.550	38.600	33.353	360,067
2022-01-13	38.900	38.950	38.600	38.850	33.569	314,048
2022-01-12	38.900	38.950	38.500	38.800	33.526	282,200
2022-01-11	38.900	38.950	38.700	38.700	33.439	236,016
2022-01-10	38.700	38.900	38.700	38.850	33.569	218,709
2022-01-07	38.900	38.900	38.550	38.700	33.439	212,674
2022-01-06	38.550	38.750	38.400	38.500	33.266	266,612
2022-01-05	38.600	38.850	38.450	38.550	33.310	433,354
2022-01-04	38.900	38.900	38.550	38.600	33.353	330,258
2022-01-03	39.100	39.100	38.850	38.900	33.612	175,937
2021-12-30	39.100	39.150	39.050	39.100	33.785	74,260
2021-12-29	39.100	39.100	38.950	39.100	33.785	91,214
2021-12-28	39.000	39.200	39.000	39.100	33.785	188,525
2021-12-27	38.800	38.950	38.800	38.950	33.655	136,001
2021-12-24	38.800	38.850	38.750	38.800	33.526	155,230
2021-12-23	38.700	38.750	38.700	38.750	33.482	123,310
2021-12-22	38.950	38.950	38.600	38.650	33.396	181,873
2021-12-21	38.550	38.800	38.500	38.800	33.526	184,147
2021-12-20	38.600	38.700	38.450	38.500	33.266	202,913
2021-12-17	38.650	38.750	38.450	38.700	33.439	206,005
2021-12-16	38.750	38.750	38.450	38.650	33.396	141,561
2021-12-15	38.450	38.650	38.450	38.450	33.223	131,369
2021-12-14	38.800	38.850	38.350	38.400	33.180	367,208
2021-12-13	38.900	38.900	38.800	38.850	33.569	84,265
2021-12-10	38.850	38.900	38.700	38.850	33.569	140,344
2021-12-09	38.950	38.950	38.750	38.850	33.569	318,106
2021-12-08	39.200	39.200	38.900	38.950	33.655	175,986
2021-12-07	38.800	39.150	38.800	38.900	33.612	112,121
2021-12-06	39.000	39.000	38.850	38.850	33.569	199,240
2021-12-03	38.850	39.100	38.850	39.100	33.785	192,370
2021-12-02	39.000	39.400	38.750	38.850	33.569	216,857
2021-12-01	38.550	39.100	38.500	39.000	33.698	126,359
2021-11-30	38.950	39.200	38.550	38.550	33.310	332,000
2021-11-29	38.600	38.850	38.300	38.800	33.526	247,133
2021-11-26	39.250	39.300	38.850	38.850	33.569	289,850
2021-11-25	39.350	39.850	39.250	39.350	34.001	197,164
2021-11-24	39.350	39.500	39.200	39.350	34.001	244,332
2021-11-23	39.250	39.350	39.150	39.200	33.871	180,188
2021-11-22	39.200	39.500	39.200	39.250	33.914	293,023
2021-11-19	39.500	39.550	39.000	39.150	33.828	258,722
2021-11-18	39.550	39.550	39.150	39.500	34.130	203,264
2021-11-17	39.050	39.600	39.000	39.450	34.087	369,354
2021-11-16	39.400	39.400	39.000	39.050	33.742	268,767
2021-11-15	39.400	39.400	39.000	39.000	33.698	297,176
2021-11-12	39.250	39.400	39.100	39.250	33.914	331,388

← NewerPage 20 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.