Formosa Taffeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.50	19.55	18.50	19.55	19.05	6.83%	15,023,570
Jul 14, 2026	18.70	18.80	18.15	18.30	17.83	-1.08%	5,694,826
Jul 13, 2026	17.85	18.90	17.85	18.50	18.03	4.52%	7,199,441
Jul 9, 2026	18.10	18.10	17.65	17.70	17.25	-1.94%	3,065,451
Jul 8, 2026	18.05	18.35	17.90	18.05	17.59	-0.55%	3,018,958
Jul 7, 2026	19.00	19.00	18.05	18.15	17.69	-4.22%	7,783,215
Jul 6, 2026	18.75	19.40	18.30	18.95	18.47	0.26%	15,464,215
Jul 3, 2026	17.50	19.25	17.45	18.90	18.42	8.00%	34,675,556
Jul 2, 2026	16.80	17.80	16.65	17.50	17.05	3.86%	7,628,082
Jul 1, 2026	17.10	17.10	16.70	16.85	16.42	-0.59%	1,491,498
Jun 30, 2026	17.00	17.10	16.85	16.95	16.52	-0.29%	1,316,161
Jun 29, 2026	16.90	17.15	16.75	17.00	16.57	1.80%	2,275,739
Jun 26, 2026	17.20	17.25	16.70	16.70	16.27	-4.02%	3,207,355
Jun 25, 2026	17.00	17.60	17.00	17.40	16.95	2.65%	6,458,829
Jun 24, 2026	16.50	16.95	16.40	16.95	16.52	2.11%	4,279,922
Jun 23, 2026	16.95	17.10	16.45	16.60	16.18	-1.78%	4,713,146
Jun 22, 2026	17.05	17.10	16.80	16.90	16.47	-0.29%	4,717,230
Jun 18, 2026	16.90	17.30	16.90	16.95	16.52	0.59%	2,826,616
Jun 17, 2026	16.80	16.90	16.65	16.85	16.42	0.30%	1,916,082
Jun 16, 2026	16.80	17.05	16.75	16.80	16.37	0.30%	2,315,674
Jun 15, 2026	16.85	16.95	16.70	16.75	16.32	0.60%	2,034,409
Jun 12, 2026	16.50	16.80	16.45	16.65	16.22	1.83%	2,247,716
Jun 11, 2026	16.60	16.60	16.10	16.35	15.93	-0.61%	1,426,572
Jun 10, 2026	16.25	16.60	16.25	16.45	16.03	0.61%	2,106,987
Jun 9, 2026	16.05	16.65	16.05	16.35	15.93	1.24%	2,551,563
Jun 8, 2026	15.90	16.25	15.80	16.15	15.74	-2.71%	3,363,687
Jun 5, 2026	16.90	16.90	16.30	16.60	16.18	-1.78%	2,844,292
Jun 4, 2026	16.80	17.20	16.65	16.90	16.47	1.50%	7,335,282
Jun 3, 2026	15.95	16.75	15.95	16.65	16.22	5.71%	7,514,492
Jun 2, 2026	15.55	15.80	15.50	15.75	15.35	1.29%	2,814,639
Jun 1, 2026	15.40	15.70	15.20	15.55	15.15	0.65%	4,225,210
May 29, 2026	14.95	15.45	14.95	15.45	15.05	3.34%	3,946,190
May 28, 2026	15.00	15.05	14.80	14.95	14.57	-0.33%	2,804,119
May 27, 2026	15.00	15.15	14.90	15.00	14.62	-	2,110,131
May 26, 2026	15.05	15.15	14.95	15.00	14.62	-0.66%	1,710,024
May 25, 2026	15.20	15.20	14.95	15.10	14.71	-0.66%	3,637,339
May 22, 2026	15.25	15.30	15.15	15.20	14.81	-0.65%	1,689,614
May 21, 2026	15.20	15.30	15.15	15.30	14.91	0.99%	987,448
May 20, 2026	15.30	15.30	15.05	15.15	14.76	-0.33%	1,929,928
May 19, 2026	15.15	15.30	15.15	15.20	14.81	0.33%	1,034,449
May 18, 2026	15.20	15.25	15.10	15.15	14.76	-0.33%	1,241,210
May 15, 2026	15.35	15.45	15.15	15.20	14.81	-0.98%	2,024,138
May 14, 2026	15.60	15.60	15.30	15.35	14.96	-1.29%	2,990,966
May 13, 2026	15.70	15.70	15.50	15.55	15.15	-0.96%	2,387,095
May 12, 2026	16.10	16.10	15.55	15.70	15.30	-1.26%	2,983,303
May 11, 2026	15.95	16.25	15.90	15.90	15.49	0.32%	2,133,329
May 8, 2026	15.95	16.00	15.80	15.85	15.44	-0.63%	1,475,101
May 7, 2026	16.00	16.00	15.85	15.95	15.54	-0.93%	1,783,805
May 6, 2026	16.10	16.20	16.00	16.10	15.69	0.94%	2,127,266
May 5, 2026	16.00	16.05	15.80	15.95	15.54	-0.31%	1,333,896