Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	72.100	73.200	67.100	68.000	68.000	18,136,341
2026-01-20	73.900	75.100	69.000	73.200	73.200	38,679,176
2026-01-19	72.700	76.400	72.200	76.400	76.400	16,003,954
2026-01-16	68.500	73.700	67.200	69.500	69.500	36,474,739
2026-01-15	67.400	68.400	66.200	67.500	67.500	8,956,612
2026-01-14	67.800	68.300	66.500	67.400	67.400	11,654,318
2026-01-13	66.900	70.400	66.000	68.200	68.200	31,835,316
2026-01-12	67.000	68.600	65.600	66.500	66.500	16,915,233
2026-01-09	67.300	67.300	61.900	65.100	65.100	16,692,023
2026-01-08	68.900	70.200	66.200	67.300	67.300	20,713,467
2026-01-07	68.800	70.000	66.800	68.400	68.400	24,327,553
2026-01-06	66.500	68.500	65.400	67.800	67.800	24,278,795
2026-01-05	68.200	72.000	65.600	65.900	65.900	36,282,757
2026-01-02	66.900	67.900	64.000	66.700	66.700	62,033,938
2025-12-31	60.100	64.700	60.000	64.700	64.700	35,066,827
2025-12-30	56.700	61.000	55.500	58.900	58.900	26,983,176
2025-12-29	57.500	57.700	55.800	56.200	56.200	11,001,345
2025-12-26	56.600	58.900	56.300	57.200	57.200	20,612,732
2025-12-24	58.600	58.600	55.600	56.600	56.600	22,815,508
2025-12-23	59.200	60.400	55.100	58.200	58.200	64,659,898
2025-12-22	54.000	56.300	54.000	56.300	56.300	16,426,795
2025-12-19	49.150	51.200	48.350	51.200	51.200	36,962,349
2025-12-18	46.300	47.700	46.300	46.600	46.600	9,234,393
2025-12-17	45.900	46.650	45.300	45.750	45.750	4,515,010
2025-12-16	46.400	46.800	45.050	45.450	45.450	5,542,226
2025-12-15	47.000	47.450	45.700	46.500	46.500	7,047,093
2025-12-12	47.500	50.300	47.450	48.100	48.100	20,581,309
2025-12-11	48.050	49.300	47.100	47.350	47.350	12,047,932
2025-12-10	49.650	49.950	47.100	48.150	48.150	15,103,302
2025-12-09	49.000	51.000	47.250	49.500	49.500	29,103,811
2025-12-08	46.150	49.500	46.150	48.750	48.750	30,851,292
2025-12-05	43.700	46.400	43.400	45.250	45.250	15,735,227
2025-12-04	46.200	46.600	43.450	44.500	44.500	28,844,745
2025-12-03	44.200	46.400	42.800	46.400	46.400	42,593,303
2025-12-02	40.300	42.400	40.050	42.200	42.200	10,754,370
2025-12-01	39.650	40.400	38.800	39.900	39.900	4,035,250
2025-11-28	40.400	40.600	39.150	39.800	39.800	7,027,148
2025-11-27	39.000	41.300	38.850	40.950	40.950	13,036,268
2025-11-26	40.200	40.200	38.050	38.250	38.250	2,751,221
2025-11-25	40.450	41.150	39.600	39.950	39.950	4,232,205
2025-11-24	38.450	39.200	37.850	38.600	38.600	5,211,416
2025-11-21	40.000	41.050	38.700	38.700	38.700	6,805,753
2025-11-20	45.450	45.900	41.700	42.950	42.950	11,809,915
2025-11-19	45.050	45.650	43.800	44.100	44.100	5,054,000
2025-11-18	45.750	47.800	44.750	45.300	45.300	9,933,990
2025-11-17	48.400	49.450	45.800	46.200	46.200	12,741,900
2025-11-14	46.850	48.450	45.000	46.550	46.550	11,183,519
2025-11-13	46.550	50.700	46.200	48.300	48.300	26,169,080
2025-11-12	44.150	48.100	43.250	46.150	46.150	26,112,840
2025-11-11	46.250	46.750	43.400	44.850	44.850	45,944,980
2025-11-10	41.300	44.300	41.300	44.300	44.300	21,783,664
2025-11-07	39.000	40.400	38.400	40.300	40.300	8,265,296
2025-11-06	37.500	40.000	37.100	39.850	39.850	8,995,719
2025-11-05	35.000	37.150	34.950	37.000	37.000	3,102,260
2025-11-04	38.800	39.300	36.050	36.250	36.250	3,390,432
2025-11-03	38.000	38.350	37.000	37.600	37.600	2,444,263
2025-10-31	37.250	37.950	36.550	37.950	37.950	2,585,009
2025-10-30	38.200	39.000	36.850	37.100	37.100	3,881,300
2025-10-29	38.800	38.900	37.350	37.900	37.900	6,726,555
2025-10-28	37.550	40.050	37.550	39.250	39.250	15,827,923

← NewerPage 4 of 21 · 1,217 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.