Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	26.550	26.800	26.250	26.400	26.400	210,095
2025-07-28	26.550	26.850	26.300	26.550	26.550	620,000
2025-07-25	26.500	26.700	26.350	26.550	26.550	176,000
2025-07-24	26.750	26.850	26.300	26.500	26.500	258,049
2025-07-23	26.200	26.800	26.200	26.600	26.600	395,100
2025-07-22	26.900	26.900	26.200	26.300	26.300	993,098
2025-07-21	28.350	28.650	28.300	28.350	26.900	1,112,000
2025-07-18	28.500	28.550	28.250	28.300	26.853	520,350
2025-07-17	28.400	28.600	28.150	28.300	26.853	517,000
2025-07-16	28.200	28.300	27.950	28.000	26.568	749,115
2025-07-15	27.650	28.050	27.650	28.000	28.000	228,234
2025-07-14	27.800	28.000	27.650	27.650	27.650	168,005
2025-07-11	27.700	28.050	27.350	27.850	27.850	502,200
2025-07-10	27.250	27.450	27.250	27.350	27.350	115,102
2025-07-09	27.300	27.400	27.250	27.350	27.350	125,101
2025-07-08	27.800	27.800	27.400	27.500	27.500	222,000
2025-07-07	27.900	28.000	27.600	27.900	27.900	159,000
2025-07-04	28.150	28.150	27.750	27.900	27.900	173,000
2025-07-03	27.900	28.200	27.900	28.000	28.000	278,137
2025-07-02	28.000	28.000	27.800	27.900	27.900	144,105
2025-07-01	27.800	28.450	27.800	28.000	28.000	295,100
2025-06-30	28.350	28.350	27.800	27.900	27.900	272,105
2025-06-27	28.650	29.200	28.150	28.350	28.350	473,724
2025-06-26	28.200	29.350	28.200	28.350	28.350	1,584,100
2025-06-25	27.450	27.500	27.250	27.300	27.300	449,000
2025-06-24	26.850	27.300	26.850	27.250	27.250	378,100
2025-06-23	26.700	26.700	26.200	26.550	26.550	486,000
2025-06-20	27.100	27.100	26.800	26.800	26.800	321,000
2025-06-19	27.700	27.750	26.900	26.950	26.950	539,000
2025-06-18	26.850	27.850	26.850	27.650	27.650	1,096,100
2025-06-17	27.150	27.300	26.800	26.900	26.900	385,000
2025-06-16	26.750	27.150	26.650	27.100	27.100	1,205,074
2025-06-13	26.400	26.550	26.200	26.300	26.300	283,200
2025-06-12	26.650	26.700	26.500	26.600	26.600	193,100
2025-06-11	26.950	26.950	26.550	26.650	26.650	184,002
2025-06-10	26.500	27.050	26.400	26.850	26.850	444,000
2025-06-09	26.800	26.850	26.400	26.500	26.500	90,005
2025-06-06	26.700	26.850	26.200	26.700	26.700	260,497
2025-06-05	26.100	27.200	26.100	26.700	26.700	1,039,099
2025-06-04	25.900	26.350	25.900	26.150	26.150	149,100
2025-06-03	25.700	25.900	25.500	25.800	25.800	180,300
2025-06-02	26.150	26.150	25.500	25.500	25.500	222,100
2025-05-29	26.000	26.300	25.950	26.300	26.300	139,100
2025-05-28	26.500	26.500	26.000	26.000	26.000	186,000
2025-05-27	26.800	26.850	26.300	26.300	26.300	249,000
2025-05-26	26.650	26.850	26.600	26.800	26.800	128,160
2025-05-23	26.550	26.700	26.550	26.650	26.650	61,000
2025-05-22	26.700	26.700	26.500	26.600	26.600	145,000
2025-05-21	26.750	26.850	26.700	26.700	26.700	235,000
2025-05-20	26.950	26.950	26.700	26.800	26.800	130,000
2025-05-19	27.050	27.050	26.750	26.800	26.800	124,100
2025-05-16	27.200	27.350	27.050	27.150	27.150	131,425
2025-05-15	27.700	27.700	27.050	27.200	27.200	185,140
2025-05-14	26.950	27.600	26.900	27.450	27.450	409,035
2025-05-13	26.800	27.200	26.700	26.800	26.800	207,010
2025-05-12	26.250	26.650	26.250	26.600	26.600	246,010
2025-05-09	26.150	26.350	26.000	26.300	26.300	176,620
2025-05-08	26.150	26.400	26.100	26.250	26.250	95,000
2025-05-07	26.400	26.400	26.000	26.100	26.100	127,000
2025-05-06	26.050	26.350	25.900	26.200	26.200	154,000

← NewerPage 6 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.