Formosa Taffeta Co., Ltd. (TPE:1434)
Taiwan · Delayed Price · Currency is TWD 16.80
+0.15 (0.90%)
Feb 2, 2026, 1:35 PM CST
Formosa Taffeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.10 | 17.15 | 16.65 | 16.65 | 16.65 | -2.35% | 3,803,555 |
| Jan 29, 2026 | 17.45 | 17.50 | 16.90 | 17.05 | 17.05 | -1.73% | 5,688,444 |
| Jan 28, 2026 | 17.45 | 17.55 | 17.15 | 17.35 | 17.35 | -0.29% | 4,367,358 |
| Jan 27, 2026 | 17.65 | 17.75 | 17.15 | 17.40 | 17.40 | -1.14% | 6,888,829 |
| Jan 26, 2026 | 16.65 | 17.75 | 16.65 | 17.60 | 17.60 | 6.67% | 12,884,519 |
| Jan 23, 2026 | 16.30 | 16.60 | 16.15 | 16.50 | 16.50 | 1.54% | 3,830,741 |
| Jan 22, 2026 | 16.25 | 16.40 | 16.10 | 16.25 | 16.25 | - | 2,506,189 |
| Jan 21, 2026 | 16.30 | 16.30 | 16.05 | 16.25 | 16.25 | -0.91% | 3,492,209 |
| Jan 20, 2026 | 16.80 | 16.80 | 16.35 | 16.40 | 16.40 | -2.09% | 4,439,732 |
| Jan 19, 2026 | 16.35 | 16.95 | 16.35 | 16.75 | 16.75 | 2.76% | 6,368,160 |
| Jan 16, 2026 | 16.40 | 16.50 | 16.25 | 16.30 | 16.30 | -0.31% | 2,657,768 |
| Jan 15, 2026 | 16.20 | 16.40 | 16.20 | 16.35 | 16.35 | 0.93% | 2,884,208 |
| Jan 14, 2026 | 16.15 | 16.35 | 16.10 | 16.20 | 16.20 | 0.93% | 3,816,257 |
| Jan 13, 2026 | 16.30 | 16.30 | 15.90 | 16.05 | 16.05 | -1.23% | 2,423,460 |
| Jan 12, 2026 | 16.00 | 16.30 | 16.00 | 16.25 | 16.25 | 2.20% | 3,232,335 |
| Jan 9, 2026 | 16.15 | 16.35 | 15.85 | 15.90 | 15.90 | -1.24% | 4,500,053 |
| Jan 8, 2026 | 16.40 | 16.70 | 15.85 | 16.10 | 16.10 | -1.83% | 5,555,251 |
| Jan 7, 2026 | 15.60 | 16.70 | 15.60 | 16.40 | 16.40 | 5.47% | 7,534,521 |
| Jan 6, 2026 | 15.60 | 15.75 | 15.45 | 15.55 | 15.55 | -0.32% | 3,511,352 |
| Jan 5, 2026 | 15.80 | 15.85 | 15.55 | 15.60 | 15.60 | -1.27% | 2,146,416 |
| Jan 2, 2026 | 16.00 | 16.10 | 15.70 | 15.80 | 15.80 | -0.63% | 1,620,352 |
| Dec 31, 2025 | 15.95 | 16.25 | 15.90 | 15.90 | 15.90 | 0.32% | 1,918,906 |
| Dec 30, 2025 | 15.75 | 16.00 | 15.75 | 15.85 | 15.85 | 0.63% | 1,190,708 |
| Dec 29, 2025 | 15.75 | 15.95 | 15.70 | 15.75 | 15.75 | 0.32% | 1,300,018 |
| Dec 26, 2025 | 15.95 | 15.95 | 15.65 | 15.70 | 15.70 | -1.26% | 1,315,462 |
| Dec 24, 2025 | 16.20 | 16.30 | 15.90 | 15.90 | 15.90 | -1.85% | 1,068,178 |
| Dec 23, 2025 | 16.60 | 16.60 | 16.15 | 16.20 | 16.20 | -1.82% | 1,255,851 |
| Dec 22, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 3.77% | 2,629,777 |
| Dec 19, 2025 | 15.60 | 16.05 | 15.60 | 15.90 | 15.90 | 1.92% | 2,280,109 |
| Dec 18, 2025 | 15.65 | 15.80 | 15.55 | 15.60 | 15.60 | - | 907,683 |
| Dec 17, 2025 | 15.85 | 15.95 | 15.55 | 15.60 | 15.60 | -1.58% | 1,779,349 |
| Dec 16, 2025 | 15.85 | 15.90 | 15.70 | 15.85 | 15.85 | -1.25% | 1,406,720 |
| Dec 15, 2025 | 15.90 | 16.20 | 15.85 | 16.05 | 16.05 | 0.63% | 1,105,433 |
| Dec 12, 2025 | 16.15 | 16.20 | 15.90 | 15.95 | 15.95 | -0.31% | 799,800 |
| Dec 11, 2025 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | -0.62% | 866,339 |
| Dec 10, 2025 | 16.15 | 16.30 | 16.05 | 16.10 | 16.10 | -0.92% | 949,689 |
| Dec 9, 2025 | 16.25 | 16.25 | 16.05 | 16.25 | 16.25 | -0.61% | 1,115,154 |
| Dec 8, 2025 | 16.35 | 16.35 | 16.15 | 16.35 | 16.35 | - | 768,871 |
| Dec 5, 2025 | 16.45 | 16.45 | 16.20 | 16.35 | 16.35 | -0.91% | 1,461,703 |
| Dec 4, 2025 | 17.10 | 17.15 | 16.45 | 16.50 | 16.50 | -2.65% | 2,512,893 |
| Dec 3, 2025 | 16.50 | 17.00 | 16.40 | 16.95 | 16.95 | 3.35% | 4,720,427 |
| Dec 2, 2025 | 16.00 | 16.50 | 15.90 | 16.40 | 16.40 | 3.14% | 2,773,393 |
| Dec 1, 2025 | 15.75 | 16.00 | 15.75 | 15.90 | 15.90 | 0.95% | 1,379,922 |
| Nov 28, 2025 | 15.80 | 15.85 | 15.65 | 15.75 | 15.75 | - | 752,900 |
| Nov 27, 2025 | 15.60 | 15.85 | 15.60 | 15.75 | 15.75 | 0.96% | 772,621 |
| Nov 26, 2025 | 15.80 | 15.90 | 15.60 | 15.60 | 15.60 | -0.95% | 951,456 |
| Nov 25, 2025 | 15.85 | 15.85 | 15.50 | 15.75 | 15.75 | 0.64% | 1,504,468 |
| Nov 24, 2025 | 15.80 | 15.80 | 15.45 | 15.65 | 15.65 | - | 1,431,111 |
| Nov 21, 2025 | 15.90 | 15.90 | 15.50 | 15.65 | 15.65 | -1.88% | 1,253,468 |
| Nov 20, 2025 | 15.80 | 16.10 | 15.80 | 15.95 | 15.95 | 1.59% | 1,125,721 |