Formosa Taffeta Co., Ltd. (TPE:1434)
Taiwan · Delayed Price · Currency is TWD 15.20
+0.05 (0.33%)
Sep 30, 2025, 2:38 PM CST
Formosa Taffeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.30 | 15.30 | 15.10 | 15.20 | 15.20 | 0.33% | 464,296 |
| 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 |
| 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 |