Formosa Taffeta Co., Ltd. (TPE:1434)
Taiwan · Delayed Price · Currency is TWD 16.20
-0.30 (-1.82%)
At close: Dec 23, 2025
Formosa Taffeta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 16.00 | 16.00 | 15.55 | 15.70 | 15.70 | -0.95% | 1,054,874 |
| Nov 18, 2025 | 16.00 | 16.25 | 15.75 | 15.85 | 15.85 | -1.55% | 2,010,654 |
| Nov 17, 2025 | 16.15 | 16.40 | 16.05 | 16.10 | 16.10 | -0.31% | 1,316,674 |
| Nov 14, 2025 | 16.35 | 16.50 | 16.15 | 16.15 | 16.15 | -2.12% | 2,166,935 |
| Nov 13, 2025 | 16.05 | 16.90 | 16.05 | 16.50 | 16.50 | 2.80% | 6,211,091 |
| Nov 12, 2025 | 15.50 | 16.30 | 15.50 | 16.05 | 16.05 | 3.55% | 5,520,904 |
| Nov 11, 2025 | 15.30 | 15.80 | 15.30 | 15.50 | 15.50 | 1.64% | 3,232,504 |
| Nov 10, 2025 | 15.05 | 15.35 | 14.90 | 15.25 | 15.25 | 0.99% | 2,229,809 |
| Nov 7, 2025 | 14.85 | 15.35 | 14.85 | 15.10 | 15.10 | 0.33% | 1,559,302 |
| Nov 6, 2025 | 14.70 | 15.15 | 14.65 | 15.05 | 15.05 | 3.08% | 1,363,761 |
| Nov 5, 2025 | 14.55 | 14.60 | 14.40 | 14.60 | 14.60 | -0.34% | 1,189,942 |
| Nov 4, 2025 | 14.75 | 14.85 | 14.55 | 14.65 | 14.65 | -0.68% | 1,785,339 |
| Nov 3, 2025 | 14.90 | 14.95 | 14.75 | 14.75 | 14.75 | -1.01% | 2,142,978 |
| Oct 31, 2025 | 15.20 | 15.20 | 14.85 | 14.90 | 14.90 | -1.00% | 1,939,603 |
| Oct 30, 2025 | 15.20 | 15.25 | 15.00 | 15.05 | 15.05 | -1.31% | 1,423,951 |
| Oct 29, 2025 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | -0.65% | 771,642 |
| Oct 28, 2025 | 15.50 | 15.55 | 15.30 | 15.35 | 15.35 | -0.32% | 1,129,514 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 15.40 | 0.33% | 876,943 |
| Oct 23, 2025 | 15.20 | 15.50 | 15.15 | 15.35 | 15.35 | 1.32% | 1,290,111 |
| 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 |