Formosa Taffeta Co., Ltd. (TPE:1434)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.10 (-0.63%)
Sep 9, 2025, 2:36 PM CST
Formosa Taffeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.65 | 15.85 | 15.60 | 15.85 | 15.85 | 1.28% | 696,181 |
| Sep 5, 2025 | 15.75 | 15.85 | 15.55 | 15.65 | 15.65 | -0.63% | 448,744 |
| Sep 4, 2025 | 15.45 | 15.75 | 15.45 | 15.75 | 15.75 | 1.94% | 810,343 |
| Sep 3, 2025 | 15.60 | 15.60 | 15.40 | 15.45 | 15.45 | -0.96% | 721,975 |
| Sep 2, 2025 | 15.60 | 15.70 | 15.50 | 15.60 | 15.60 | - | 595,142 |
| Sep 1, 2025 | 15.75 | 15.80 | 15.50 | 15.60 | 15.60 | -0.95% | 961,329 |
| Aug 29, 2025 | 15.90 | 15.95 | 15.70 | 15.75 | 15.75 | -0.32% | 764,601 |
| Aug 28, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 1,350,630 |
| Aug 27, 2025 | 16.05 | 16.20 | 16.00 | 16.00 | 16.00 | - | 1,041,629 |
| Aug 26, 2025 | 16.05 | 16.25 | 15.95 | 16.00 | 16.00 | -0.93% | 2,084,984 |
| Aug 25, 2025 | 16.10 | 16.20 | 15.95 | 16.15 | 16.15 | 1.25% | 822,288 |
| Aug 22, 2025 | 16.05 | 16.20 | 15.95 | 15.95 | 15.95 | -0.62% | 1,063,640 |
| Aug 21, 2025 | 15.80 | 16.20 | 15.80 | 16.05 | 16.05 | 1.90% | 1,180,117 |
| Aug 20, 2025 | 16.00 | 16.10 | 15.70 | 15.75 | 15.75 | -1.25% | 1,265,112 |
| Aug 19, 2025 | 16.10 | 16.10 | 15.90 | 15.95 | 15.95 | -1.24% | 1,072,622 |
| Aug 18, 2025 | 15.90 | 16.15 | 15.90 | 16.15 | 16.15 | 0.94% | 1,064,098 |
| Aug 15, 2025 | 16.10 | 16.10 | 15.80 | 16.00 | 16.00 | -0.31% | 1,029,007 |
| Aug 14, 2025 | 16.15 | 16.30 | 15.95 | 16.05 | 16.05 | - | 1,336,855 |
| Aug 13, 2025 | 16.20 | 16.25 | 15.90 | 16.05 | 16.05 | - | 1,373,902 |
| Aug 12, 2025 | 15.80 | 16.30 | 15.80 | 16.05 | 16.05 | 1.58% | 1,344,248 |
| Aug 11, 2025 | 15.80 | 15.85 | 15.60 | 15.80 | 15.80 | -0.63% | 1,192,831 |
| Aug 8, 2025 | 15.90 | 15.95 | 15.85 | 15.90 | 15.90 | -0.62% | 672,708 |
| Aug 7, 2025 | 16.15 | 16.20 | 15.90 | 16.00 | 16.00 | -1.23% | 1,424,485 |
| Aug 6, 2025 | 16.15 | 16.40 | 16.10 | 16.20 | 16.20 | 0.31% | 1,447,698 |
| Aug 5, 2025 | 16.10 | 16.20 | 16.00 | 16.15 | 16.15 | 0.31% | 1,119,168 |
| Aug 4, 2025 | 16.10 | 16.15 | 15.55 | 16.10 | 16.10 | -0.31% | 1,484,651 |
| Aug 1, 2025 | 16.15 | 16.30 | 16.05 | 16.15 | 16.15 | -1.52% | 1,799,067 |
| Jul 31, 2025 | 16.60 | 16.70 | 16.40 | 16.40 | 16.40 | -2.09% | 2,370,713 |
| Jul 30, 2025 | 16.30 | 17.25 | 16.25 | 16.75 | 16.75 | 3.08% | 4,873,776 |
| Jul 29, 2025 | 16.40 | 16.50 | 16.20 | 16.25 | 16.25 | -0.91% | 1,168,027 |
| Jul 28, 2025 | 16.30 | 16.70 | 16.10 | 16.40 | 16.40 | 1.86% | 2,135,369 |
| Jul 25, 2025 | 16.15 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | 1,305,159 |
| Jul 24, 2025 | 16.35 | 16.50 | 16.10 | 16.20 | 16.20 | -4.42% | 3,587,788 |
| Jul 23, 2025 | 16.75 | 17.05 | 16.50 | 16.95 | 16.15 | 2.73% | 2,891,772 |
| Jul 22, 2025 | 16.80 | 16.85 | 16.50 | 16.50 | 15.72 | -2.08% | 1,877,085 |
| Jul 21, 2025 | 16.95 | 17.15 | 16.85 | 16.85 | 16.05 | -0.59% | 2,368,465 |
| Jul 18, 2025 | 16.95 | 16.95 | 16.85 | 16.95 | 16.15 | 0.59% | 1,650,304 |
| Jul 17, 2025 | 16.60 | 16.85 | 16.60 | 16.85 | 16.05 | 2.12% | 1,478,621 |
| Jul 16, 2025 | 16.45 | 16.65 | 16.40 | 16.50 | 15.72 | - | 1,014,704 |
| Jul 15, 2025 | 16.85 | 17.05 | 16.50 | 16.50 | 15.72 | -2.08% | 1,291,278 |
| Jul 14, 2025 | 16.60 | 16.95 | 16.60 | 16.85 | 16.05 | 1.20% | 1,364,731 |
| Jul 11, 2025 | 16.60 | 16.75 | 16.40 | 16.65 | 15.86 | 0.30% | 2,384,818 |
| Jul 10, 2025 | 16.35 | 16.80 | 16.35 | 16.60 | 15.82 | 1.22% | 2,083,333 |
| Jul 9, 2025 | 16.40 | 16.55 | 16.20 | 16.40 | 15.63 | -0.30% | 1,943,772 |
| Jul 8, 2025 | 16.55 | 16.75 | 16.40 | 16.45 | 15.67 | -0.60% | 2,962,917 |
| Jul 7, 2025 | 16.45 | 16.80 | 16.30 | 16.55 | 15.77 | 0.61% | 1,744,693 |
| Jul 4, 2025 | 16.50 | 16.55 | 16.25 | 16.45 | 15.67 | 0.30% | 1,492,213 |
| Jul 3, 2025 | 15.95 | 16.60 | 15.95 | 16.40 | 15.63 | 2.18% | 2,405,527 |
| Jul 2, 2025 | 15.85 | 16.15 | 15.85 | 16.05 | 15.29 | 0.94% | 1,056,236 |
| Jul 1, 2025 | 15.60 | 16.15 | 15.60 | 15.90 | 15.15 | 1.92% | 1,665,202 |