Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	28.300	28.550	28.050	28.100	28.100	157,868
2025-02-04	28.200	28.400	27.950	27.950	27.950	137,929
2025-02-03	29.000	29.000	28.100	28.100	28.100	308,064
2025-01-22	28.850	28.900	28.650	28.900	28.900	288,322
2025-01-21	28.700	28.900	28.600	28.700	28.700	224,850
2025-01-20	28.550	28.950	28.450	28.750	28.750	213,510
2025-01-17	28.000	28.850	28.000	28.700	28.700	331,830
2025-01-16	28.150	28.300	28.000	28.000	28.000	288,778
2025-01-15	27.750	28.200	27.750	28.000	28.000	232,823
2025-01-14	26.800	27.900	26.800	27.750	27.750	494,042
2025-01-13	27.100	27.100	26.500	26.800	26.800	643,972
2025-01-10	27.000	27.400	27.000	27.200	27.200	174,477
2025-01-09	27.950	27.950	27.050	27.250	27.250	395,757
2025-01-08	27.600	27.800	27.500	27.800	27.800	258,492
2025-01-07	28.150	28.150	27.650	27.700	27.700	341,836
2025-01-06	27.350	27.900	27.100	27.600	27.600	384,876
2025-01-03	27.500	27.950	27.350	27.350	27.350	310,347
2025-01-02	28.150	28.150	27.650	27.650	27.650	389,332
2024-12-31	28.300	28.300	28.000	28.200	28.200	330,552
2024-12-30	28.500	28.750	28.300	28.350	28.350	123,269
2024-12-27	28.950	28.950	28.650	28.650	28.650	96,654
2024-12-26	28.700	29.000	28.700	28.700	28.700	169,647
2024-12-25	29.050	29.050	28.650	28.650	28.650	112,594
2024-12-24	28.600	28.950	28.550	28.700	28.700	190,464
2024-12-23	28.100	28.600	28.100	28.300	28.300	278,206
2024-12-20	28.200	28.300	27.800	28.000	28.000	542,516
2024-12-19	28.600	28.800	28.200	28.400	28.400	539,552
2024-12-18	28.700	28.900	28.500	28.900	28.900	466,339
2024-12-17	28.700	29.100	28.600	28.600	28.600	381,019
2024-12-16	28.900	29.050	27.900	28.600	28.600	918,937
2024-12-13	29.600	29.600	29.000	29.100	29.100	689,906
2024-12-12	29.850	30.100	29.700	29.700	29.700	456,119
2024-12-11	30.400	30.450	29.750	29.800	29.800	749,585
2024-12-10	31.000	31.200	30.300	30.400	30.400	503,065
2024-12-09	30.550	31.100	30.300	31.000	31.000	563,401
2024-12-06	30.850	30.950	30.650	30.850	30.850	197,842
2024-12-05	31.500	31.500	30.750	30.850	30.850	318,842
2024-12-04	30.700	31.550	30.700	31.500	31.500	683,550
2024-12-03	30.600	30.700	30.500	30.700	30.700	166,687
2024-12-02	30.550	30.750	30.350	30.400	30.400	233,525
2024-11-29	30.450	30.550	30.250	30.550	30.550	249,293
2024-11-28	30.700	30.700	30.200	30.600	30.600	354,104
2024-11-27	31.200	31.400	30.500	30.700	30.700	1,021,142
2024-11-26	31.800	31.800	31.000	31.250	31.250	1,169,232
2024-11-25	31.800	31.950	31.650	31.750	31.750	441,136
2024-11-22	31.700	31.950	31.500	31.600	31.600	407,002
2024-11-21	32.100	32.100	31.650	31.650	31.650	288,357
2024-11-20	32.150	32.200	31.900	32.200	32.200	142,701
2024-11-19	32.400	32.400	32.100	32.150	32.150	150,164
2024-11-18	32.050	32.400	32.000	32.250	32.250	160,315
2024-11-15	31.450	32.000	31.450	31.950	31.950	315,216
2024-11-14	31.850	31.850	31.300	31.450	31.450	583,494
2024-11-13	32.200	32.200	31.850	31.950	31.950	365,665
2024-11-12	32.800	33.000	32.100	32.200	32.200	632,787
2024-11-11	33.000	33.150	33.000	33.100	33.100	172,730
2024-11-08	33.500	33.550	33.100	33.250	33.250	290,330
2024-11-07	33.200	33.600	33.150	33.450	33.450	317,161
2024-11-06	33.650	33.700	33.250	33.350	33.350	420,656
2024-11-05	34.050	34.050	33.600	33.650	33.650	575,756
2024-11-04	34.150	34.200	33.900	34.050	34.050	207,238

← NewerPage 8 of 21 · 1,216 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.