Formosa Advanced Technologies Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	39.250	39.400	39.100	39.250	33.914	331,388
2021-11-11	38.850	39.250	38.600	38.900	33.612	435,519
2021-11-10	38.800	38.850	38.600	38.850	33.569	305,020
2021-11-09	38.650	38.800	38.500	38.800	33.526	379,775
2021-11-08	38.500	38.700	38.350	38.500	33.266	175,924
2021-11-05	38.700	38.700	38.200	38.350	33.137	161,802
2021-11-04	38.450	38.700	38.250	38.250	33.050	266,575
2021-11-03	38.100	38.450	38.100	38.150	32.964	180,568
2021-11-02	38.300	38.450	38.150	38.150	32.964	164,723
2021-11-01	38.050	38.250	37.900	38.200	33.007	148,193
2021-10-29	38.150	38.150	37.850	37.850	32.705	195,170
2021-10-28	38.150	38.350	38.100	38.150	32.964	163,300
2021-10-27	37.850	38.100	37.850	38.100	32.921	204,889
2021-10-26	37.600	37.950	37.600	37.850	32.705	252,490
2021-10-25	37.650	37.700	37.550	37.600	32.489	61,600
2021-10-22	37.350	37.900	37.350	37.650	32.532	178,434
2021-10-21	37.900	38.000	37.200	37.200	32.143	447,403
2021-10-20	37.850	38.000	37.550	37.750	32.618	138,191
2021-10-19	37.800	38.000	37.550	37.850	32.705	198,054
2021-10-18	37.550	37.800	37.550	37.750	32.618	107,746
2021-10-15	37.400	37.700	37.400	37.550	32.446	180,541
2021-10-14	37.600	37.600	37.200	37.300	32.230	169,837

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.