Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	26.050	26.350	25.900	26.200	26.200	154,000
2025-05-05	26.600	26.800	25.850	25.950	25.950	423,050
2025-05-02	26.800	26.800	26.550	26.600	26.600	199,100
2025-04-30	26.700	26.800	26.550	26.600	26.600	140,625
2025-04-29	26.600	26.800	26.300	26.700	26.700	227,604
2025-04-28	26.300	26.500	26.200	26.350	26.350	110,750
2025-04-25	26.400	26.450	26.150	26.200	26.200	97,177
2025-04-24	26.100	26.200	25.850	26.100	26.100	109,475
2025-04-23	25.600	26.250	25.600	26.150	26.150	195,834
2025-04-22	25.600	25.700	25.200	25.450	25.450	154,918
2025-04-21	26.000	26.000	25.450	25.700	25.700	191,738
2025-04-18	25.650	26.150	25.650	25.950	25.950	281,745
2025-04-17	25.600	25.800	25.300	25.650	25.650	242,686
2025-04-16	26.100	26.100	25.650	25.750	25.750	156,305
2025-04-15	25.300	26.300	25.300	26.100	26.100	391,259
2025-04-14	25.500	26.300	25.200	25.300	25.300	537,249
2025-04-11	25.600	25.750	24.800	25.300	25.300	404,579
2025-04-10	25.500	25.600	24.900	25.600	25.600	449,096
2025-04-09	24.350	24.350	23.300	23.300	23.300	1,337,680
2025-04-08	25.800	26.050	24.050	24.400	24.400	1,513,898
2025-04-07	26.050	26.050	26.050	26.050	26.050	257,937
2025-04-02	28.700	29.000	28.500	28.900	28.900	121,402
2025-04-01	28.400	29.000	28.400	28.700	28.700	279,354
2025-03-31	29.050	29.100	28.400	28.400	28.400	528,449
2025-03-28	29.900	29.900	29.400	29.500	29.500	289,919
2025-03-27	30.000	30.150	29.900	30.150	30.150	84,562
2025-03-26	30.200	30.300	30.000	30.200	30.200	108,272
2025-03-25	30.450	30.550	30.100	30.200	30.200	236,442
2025-03-24	30.700	30.950	30.350	30.400	30.400	279,419
2025-03-21	30.850	30.950	30.600	30.700	30.700	333,348
2025-03-20	30.950	31.150	30.800	30.900	30.900	178,895
2025-03-19	31.050	31.300	30.700	30.850	30.850	293,370
2025-03-18	31.300	31.500	30.800	31.000	31.000	480,675
2025-03-17	30.400	31.400	30.250	31.200	31.200	760,781
2025-03-14	29.900	30.350	29.900	30.250	30.250	249,286
2025-03-13	30.100	30.350	29.800	30.000	30.000	240,700
2025-03-12	29.850	30.650	29.750	30.050	30.050	406,349
2025-03-11	29.800	30.000	29.300	30.000	30.000	662,158
2025-03-10	30.200	30.900	30.000	30.300	30.300	1,025,644
2025-03-07	30.150	30.950	30.100	30.400	30.400	306,684
2025-03-06	30.200	30.500	30.150	30.250	30.250	171,108
2025-03-05	29.950	30.400	29.950	30.250	30.250	326,629
2025-03-04	29.800	30.200	29.600	30.100	30.100	376,218
2025-03-03	29.400	30.500	29.400	30.000	30.000	833,476
2025-02-27	30.000	30.600	29.400	29.400	29.400	3,994,772
2025-02-26	30.050	30.050	29.550	29.800	29.800	470,361
2025-02-25	29.900	30.150	29.550	29.850	29.850	723,027
2025-02-24	30.050	30.350	29.900	30.000	30.000	351,708
2025-02-21	30.000	30.250	29.800	30.250	30.250	342,105
2025-02-20	30.300	30.300	29.750	29.950	29.950	574,502
2025-02-19	29.350	30.650	29.350	30.250	30.250	1,053,094
2025-02-18	29.250	29.300	29.050	29.150	29.150	465,525
2025-02-17	29.500	29.500	29.000	29.200	29.200	430,911
2025-02-14	29.150	29.550	28.900	29.350	29.350	344,806
2025-02-13	28.450	29.150	28.450	29.150	29.150	416,860
2025-02-12	28.250	28.550	28.250	28.400	28.400	211,636
2025-02-11	28.500	28.750	28.350	28.350	28.350	177,581
2025-02-10	28.400	28.600	28.300	28.450	28.450	142,316
2025-02-07	28.500	28.500	28.300	28.500	28.500	131,879
2025-02-06	28.300	28.650	28.300	28.500	28.500	127,821

← NewerPage 7 of 21 · 1,221 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.