Formosa Advanced Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	34.050	34.300	33.850	34.300	34.300	266,995
2024-10-30	34.350	34.350	33.900	34.050	34.050	208,196
2024-10-29	34.300	34.300	34.000	34.150	34.150	172,555
2024-10-28	34.400	34.450	34.100	34.300	34.300	124,890
2024-10-25	34.450	34.500	34.350	34.350	34.350	128,430
2024-10-24	34.550	34.550	34.250	34.350	34.350	179,055
2024-10-23	34.700	34.700	34.400	34.600	34.600	305,299
2024-10-22	34.700	34.800	34.600	34.750	34.750	95,788
2024-10-21	34.850	34.850	34.600	34.600	34.600	152,507
2024-10-18	34.800	34.950	34.600	34.650	34.650	217,290
2024-10-17	34.300	34.550	34.200	34.500	34.500	178,175
2024-10-16	34.900	34.900	34.100	34.100	34.100	1,596,889
2024-10-15	34.900	34.900	34.750	34.750	34.750	334,604
2024-10-14	34.900	35.000	34.800	34.800	34.800	206,610
2024-10-11	35.100	35.100	34.850	34.900	34.900	280,154
2024-10-09	35.100	35.150	35.000	35.050	35.050	190,545
2024-10-08	35.500	35.800	34.950	35.050	35.050	962,233
2024-10-07	36.350	36.350	36.000	36.100	36.100	192,318
2024-10-04	36.700	36.700	36.100	36.200	36.200	102,739
2024-10-01	36.300	36.600	36.000	36.600	36.600	286,901
2024-09-30	36.600	36.700	36.400	36.400	36.400	199,740
2024-09-27	36.400	36.650	36.150	36.650	36.650	338,347
2024-09-26	36.350	36.400	36.000	36.150	36.150	354,397
2024-09-25	36.300	36.400	36.050	36.100	36.100	412,665
2024-09-24	36.250	36.300	36.000	36.150	36.150	259,957
2024-09-23	36.350	36.350	35.950	36.300	36.300	185,458
2024-09-20	35.850	36.350	35.850	36.150	36.150	408,084
2024-09-19	35.600	35.900	35.500	35.800	35.800	163,311
2024-09-18	35.900	35.900	35.750	35.750	35.750	83,196
2024-09-16	35.450	35.950	35.450	35.900	35.900	123,945
2024-09-13	35.500	35.500	35.300	35.450	35.450	71,221
2024-09-12	35.050	35.450	35.050	35.300	35.300	127,483
2024-09-11	34.950	35.250	34.950	35.100	35.100	135,626
2024-09-10	35.200	35.300	34.800	34.900	34.900	294,164
2024-09-09	34.600	35.100	34.600	35.000	35.000	303,716
2024-09-06	35.100	35.350	34.900	34.950	34.950	313,064
2024-09-05	35.400	35.550	35.050	35.050	35.050	326,717
2024-09-04	35.700	35.700	35.050	35.100	35.100	600,874
2024-09-03	36.500	36.550	36.300	36.350	36.350	75,062
2024-09-02	37.000	37.000	36.600	36.800	36.800	136,041
2024-08-30	36.150	36.850	36.150	36.850	36.850	372,681
2024-08-29	36.300	36.300	35.950	36.250	36.250	213,486
2024-08-28	36.550	36.650	36.350	36.400	36.400	135,690
2024-08-27	36.100	36.500	36.100	36.500	36.500	159,516
2024-08-26	36.050	36.650	36.050	36.350	36.350	206,296
2024-08-23	35.800	36.050	35.700	36.050	36.050	192,252
2024-08-22	36.000	36.100	35.850	35.900	35.900	193,661
2024-08-21	35.700	36.000	35.650	36.000	36.000	327,739
2024-08-20	35.750	36.000	35.600	35.900	35.900	265,866
2024-08-19	36.300	36.300	35.700	35.750	35.750	696,662
2024-08-16	36.150	36.650	36.000	36.100	36.100	323,406
2024-08-15	36.350	36.450	36.050	36.050	36.050	234,167
2024-08-14	36.250	36.450	36.100	36.350	36.350	302,161
2024-08-13	36.300	36.300	36.000	36.200	36.200	182,054
2024-08-12	36.150	36.600	36.150	36.250	36.250	203,769
2024-08-09	36.000	36.400	35.950	36.000	36.000	305,426
2024-08-08	35.600	36.100	35.450	35.750	35.750	257,088
2024-08-07	35.300	36.400	35.300	36.400	36.400	335,388
2024-08-06	35.900	35.900	34.400	35.300	35.300	554,336
2024-08-05	36.850	36.850	35.100	35.250	35.250	990,498

← NewerPage 9 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.