Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	61.900	63.800	61.200	62.700	62.700	7,018,524
2026-04-27	58.400	62.900	57.900	61.600	61.600	7,159,255
2026-04-24	58.300	59.500	56.000	57.900	57.900	3,512,362
2026-04-23	64.100	64.800	56.800	58.000	58.000	5,247,249
2026-04-22	62.600	63.300	60.900	62.800	62.800	3,680,050
2026-04-21	59.900	62.500	59.900	62.100	62.100	4,539,950
2026-04-20	61.700	61.700	59.000	59.300	59.300	3,163,344
2026-04-17	62.400	62.500	60.400	60.700	60.700	2,503,919
2026-04-16	62.100	63.800	61.500	61.700	61.700	4,043,400
2026-04-15	62.900	63.200	61.200	61.600	61.600	2,733,651
2026-04-14	64.500	64.800	62.100	62.200	62.200	3,885,760
2026-04-13	60.400	64.500	59.600	62.900	62.900	5,434,519
2026-04-10	61.900	63.200	60.400	60.800	60.800	3,685,312
2026-04-09	62.400	63.200	61.200	61.900	61.900	5,029,167
2026-04-08	60.900	62.200	60.800	61.800	61.800	3,750,054
2026-04-07	60.400	61.500	58.600	59.200	59.200	1,899,300
2026-04-02	61.500	62.000	58.900	58.900	58.900	2,754,250
2026-04-01	60.600	61.800	59.800	61.100	61.100	4,743,476
2026-03-31	60.500	60.500	57.500	58.200	58.200	4,161,567
2026-03-30	60.400	63.600	60.200	61.900	61.900	3,144,527
2026-03-27	64.100	64.600	60.600	63.100	63.100	6,012,264
2026-03-26	68.300	69.100	64.400	64.700	64.700	17,107,430
2026-03-25	61.600	63.400	60.900	62.900	62.900	2,867,066
2026-03-24	63.500	64.100	58.100	60.000	60.000	4,528,106
2026-03-23	63.700	63.700	61.300	61.800	61.800	4,796,712
2026-03-20	67.600	68.700	64.300	66.400	66.400	7,940,752
2026-03-19	66.600	68.500	65.600	67.100	67.100	4,084,660
2026-03-18	71.200	71.200	67.000	68.000	68.000	9,147,416
2026-03-17	68.000	70.400	67.300	69.200	69.200	10,380,695
2026-03-16	64.300	66.300	63.900	65.300	65.300	4,294,600
2026-03-13	62.000	63.300	61.100	63.200	63.200	2,893,287
2026-03-12	65.300	66.500	63.300	63.300	63.300	4,380,712
2026-03-11	63.000	67.400	62.600	66.600	66.600	8,005,437
2026-03-10	61.500	62.800	59.800	61.300	61.300	3,979,202
2026-03-09	57.100	59.300	57.100	58.500	58.500	3,994,797
2026-03-06	66.200	67.800	63.200	63.400	63.400	9,057,030
2026-03-05	64.600	66.700	63.400	66.700	66.700	8,036,295
2026-03-04	64.000	64.700	60.100	60.700	60.700	6,108,665
2026-03-03	69.200	71.600	65.400	66.000	66.000	11,372,140
2026-03-02	66.000	70.200	65.900	69.700	69.700	5,311,040
2026-02-26	70.800	72.500	69.600	71.400	71.400	10,593,783
2026-02-25	72.900	73.500	69.300	70.500	70.500	7,112,900
2026-02-24	69.200	71.600	68.700	71.000	71.000	8,477,371
2026-02-23	72.000	72.000	69.100	69.300	69.300	8,892,724
2026-02-11	67.000	69.800	66.800	69.300	69.300	13,799,047
2026-02-10	66.800	67.200	64.100	65.400	65.400	5,862,321
2026-02-09	67.500	67.700	65.400	65.800	65.800	5,913,712
2026-02-06	64.200	66.500	62.600	64.600	64.600	7,319,584
2026-02-05	67.500	68.600	65.700	66.200	66.200	5,369,436
2026-02-04	66.900	70.000	66.300	69.600	69.600	8,317,756
2026-02-03	73.500	74.300	66.200	66.800	66.800	17,515,968
2026-02-02	76.200	76.200	71.100	71.100	71.100	11,628,760
2026-01-30	78.100	80.700	74.600	79.000	79.000	15,440,307
2026-01-29	82.000	83.000	76.000	78.100	78.100	17,465,643
2026-01-28	82.100	84.100	81.200	81.300	81.300	24,028,605
2026-01-27	85.300	85.400	79.600	81.100	81.100	35,203,974
2026-01-26	78.300	85.300	78.000	85.300	85.300	54,842,387
2026-01-23	72.000	77.600	68.700	77.600	77.600	39,669,676
2026-01-22	72.200	73.300	69.900	70.600	70.600	19,021,914
2026-01-21	72.100	73.200	67.100	68.000	68.000	18,136,341

← NewerPage 3 of 5 · 244 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.