Formosa Taffeta Co., Ltd. (TPE:1434)
Taiwan · Delayed Price · Currency is TWD 15.35
+0.20 (1.32%)
Oct 23, 2025, 1:35 PM CST
Formosa Taffeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.20 | 15.50 | 15.15 | 15.35 | 15.35 | 1.32% | 1,241,738 |
| Oct 22, 2025 | 15.15 | 15.25 | 15.15 | 15.15 | 15.15 | 0.33% | 732,580 |
| Oct 21, 2025 | 15.45 | 15.45 | 15.10 | 15.10 | 15.10 | -1.31% | 1,030,477 |
| Oct 20, 2025 | 15.30 | 15.55 | 15.20 | 15.30 | 15.30 | 0.33% | 769,723 |
| Oct 17, 2025 | 15.25 | 15.45 | 15.25 | 15.25 | 15.25 | - | 1,725,410 |
| Oct 16, 2025 | 15.10 | 15.25 | 15.10 | 15.25 | 15.25 | 1.33% | 614,432 |
| Oct 15, 2025 | 15.15 | 15.20 | 15.05 | 15.05 | 15.05 | -0.33% | 803,467 |
| Oct 14, 2025 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | 943,320 |
| Oct 13, 2025 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -1.95% | 1,139,732 |
| Oct 9, 2025 | 15.25 | 15.60 | 15.25 | 15.40 | 15.40 | 0.98% | 1,405,731 |
| Oct 8, 2025 | 15.30 | 15.30 | 15.20 | 15.25 | 15.25 | 0.66% | 843,213 |
| Oct 7, 2025 | 15.15 | 15.30 | 15.10 | 15.15 | 15.15 | - | 1,075,833 |
| Oct 3, 2025 | 15.15 | 15.20 | 14.95 | 15.15 | 15.15 | 0.33% | 1,638,781 |
| Oct 2, 2025 | 15.25 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 1,298,205 |
| Oct 1, 2025 | 15.20 | 15.30 | 15.15 | 15.20 | 15.20 | - | 1,145,923 |
| Sep 30, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | 0.33% | 700,970 |
| Sep 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - | - |
| Sep 26, 2025 | 15.30 | 15.35 | 15.05 | 15.15 | 15.15 | -0.98% | 1,197,670 |
| Sep 25, 2025 | 15.25 | 15.35 | 15.15 | 15.30 | 15.30 | 1.32% | 1,164,853 |
| Sep 24, 2025 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | -0.33% | 816,306 |
| Sep 23, 2025 | 15.15 | 15.30 | 15.00 | 15.15 | 15.15 | - | 1,451,751 |
| Sep 22, 2025 | 14.95 | 15.25 | 14.95 | 15.15 | 15.15 | 2.36% | 1,825,168 |
| Sep 19, 2025 | 15.30 | 15.35 | 14.80 | 14.80 | 14.80 | -3.58% | 16,715,785 |
| Sep 18, 2025 | 15.30 | 15.40 | 15.25 | 15.35 | 15.35 | 1.32% | 1,349,812 |
| Sep 17, 2025 | 15.20 | 15.40 | 15.15 | 15.15 | 15.15 | -0.33% | 2,014,532 |
| Sep 16, 2025 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 1,643,174 |
| Sep 15, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | 1,074,416 |
| Sep 12, 2025 | 15.30 | 15.45 | 15.30 | 15.40 | 15.40 | 0.33% | 890,793 |
| Sep 11, 2025 | 15.55 | 15.55 | 15.20 | 15.35 | 15.35 | -1.29% | 2,026,817 |
| Sep 10, 2025 | 15.70 | 15.75 | 15.50 | 15.55 | 15.55 | -1.27% | 1,187,057 |
| Sep 9, 2025 | 15.85 | 15.90 | 15.65 | 15.75 | 15.75 | -0.63% | 788,646 |
| 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 |