Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	34.500	34.500	33.850	34.300	34.300	1,190,005
2025-10-22	34.950	35.000	34.050	34.550	34.550	1,858,050
2025-10-21	36.200	36.300	35.100	35.250	35.250	2,606,593
2025-10-20	36.500	37.100	34.950	36.200	36.200	7,365,180
2025-10-17	33.950	35.400	33.350	35.200	35.200	4,347,689
2025-10-16	32.550	34.300	32.550	34.200	34.200	3,668,670
2025-10-15	32.900	33.150	32.250	32.400	32.400	1,388,127
2025-10-14	34.400	35.350	32.650	32.650	32.650	3,871,841
2025-10-13	32.450	33.600	32.350	33.200	33.200	1,477,740
2025-10-09	34.000	35.000	33.550	33.600	33.600	3,399,800
2025-10-08	33.400	33.400	32.200	33.150	33.150	2,240,735
2025-10-07	32.450	34.200	32.450	33.450	33.450	3,264,624
2025-10-03	32.300	32.350	31.800	32.000	32.000	943,410
2025-10-02	31.850	32.950	31.850	32.300	32.300	2,754,015
2025-10-01	32.000	32.000	31.350	31.550	31.550	1,089,136
2025-09-30	30.200	31.800	30.200	31.750	31.750	1,321,690
2025-09-29	30.000	30.000	30.000	30.000	30.000	0
2025-09-26	30.500	30.500	29.650	30.000	30.000	676,957
2025-09-25	30.700	31.000	30.350	30.700	30.700	618,081
2025-09-24	31.200	31.250	30.300	30.700	30.700	867,003
2025-09-23	31.000	31.250	30.400	30.950	30.950	1,024,100
2025-09-22	31.100	31.800	30.800	30.800	30.800	1,810,700
2025-09-19	30.600	31.400	30.300	30.950	30.950	2,570,450
2025-09-18	28.650	31.400	28.650	30.650	30.650	3,526,140
2025-09-17	28.550	28.750	28.200	28.550	28.550	886,001
2025-09-16	28.500	28.750	27.900	28.450	28.450	1,478,100
2025-09-15	28.700	29.000	28.000	28.250	28.250	1,908,058
2025-09-12	27.750	28.200	27.600	27.750	27.750	444,205
2025-09-11	27.850	28.100	27.400	27.600	27.600	489,000
2025-09-10	27.800	27.850	27.450	27.850	27.850	513,250
2025-09-09	28.500	28.500	27.650	27.850	27.850	494,426
2025-09-08	27.600	28.350	27.550	27.900	27.900	638,200
2025-09-05	27.300	27.800	26.600	27.450	27.450	937,367
2025-09-04	26.500	27.050	26.500	27.000	27.000	1,075,100
2025-09-03	25.850	26.150	25.750	25.800	25.800	282,000
2025-09-02	25.850	25.900	25.600	25.750	25.750	252,680
2025-09-01	26.000	26.100	25.700	25.800	25.800	254,526
2025-08-29	26.100	26.250	26.000	26.000	26.000	281,000
2025-08-28	26.050	26.250	26.000	26.100	26.100	233,873
2025-08-27	26.050	26.250	26.000	26.100	26.100	227,595
2025-08-26	26.000	26.250	25.950	26.000	26.000	253,010
2025-08-25	26.100	26.400	25.950	26.100	26.100	486,060
2025-08-22	25.900	26.100	25.750	26.100	26.100	196,100
2025-08-21	25.550	26.150	25.500	25.950	25.950	414,198
2025-08-20	25.750	25.750	25.400	25.450	25.450	285,733
2025-08-19	26.050	26.100	25.750	25.750	25.750	315,219
2025-08-18	26.000	26.250	25.950	26.150	26.150	410,903
2025-08-15	26.000	26.150	25.650	26.050	26.050	312,001
2025-08-14	25.550	25.900	25.550	25.900	25.900	302,100
2025-08-13	25.500	25.850	25.250	25.550	25.550	488,100
2025-08-12	25.050	25.550	25.050	25.300	25.300	307,200
2025-08-11	25.400	25.400	24.900	25.050	25.050	660,000
2025-08-08	26.350	26.450	25.300	25.350	25.350	1,531,020
2025-08-07	26.800	27.200	26.750	26.750	26.750	484,160
2025-08-06	26.250	26.400	26.100	26.250	26.250	108,600
2025-08-05	26.300	26.450	26.200	26.350	26.350	218,135
2025-08-04	26.200	26.450	25.950	26.300	26.300	366,036
2025-08-01	26.400	26.600	25.950	26.400	26.400	125,961
2025-07-31	27.150	27.150	26.450	26.800	26.800	311,025
2025-07-30	26.550	27.400	26.300	27.250	27.250	608,044

← NewerPage 5 of 21 · 1,220 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.