Formosa Taffeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	17.00	17.60	17.00	17.40	17.40	2.65%	6,458,829
Jun 24, 2026	16.50	16.95	16.40	16.95	16.95	2.11%	4,279,922
Jun 23, 2026	16.95	17.10	16.45	16.60	16.60	-1.78%	4,713,146
Jun 22, 2026	17.05	17.10	16.80	16.90	16.90	-0.29%	4,717,230
Jun 18, 2026	16.90	17.30	16.90	16.95	16.95	0.59%	2,826,616
Jun 17, 2026	16.80	16.90	16.65	16.85	16.85	0.30%	1,916,082
Jun 16, 2026	16.80	17.05	16.75	16.80	16.80	0.30%	2,315,674
Jun 15, 2026	16.85	16.95	16.70	16.75	16.75	0.60%	2,034,409
Jun 12, 2026	16.50	16.80	16.45	16.65	16.65	1.83%	2,246,410
Jun 11, 2026	16.60	16.60	16.10	16.35	16.35	-0.61%	1,426,572
Jun 10, 2026	16.25	16.60	16.25	16.45	16.45	0.61%	2,106,987
Jun 9, 2026	16.05	16.65	16.05	16.35	16.35	1.24%	2,551,563
Jun 8, 2026	15.90	16.25	15.80	16.15	16.15	-2.71%	3,363,687
Jun 5, 2026	16.90	16.90	16.30	16.60	16.60	-1.78%	2,844,292
Jun 4, 2026	16.80	17.20	16.65	16.90	16.90	1.50%	7,335,282
Jun 3, 2026	15.95	16.75	15.95	16.65	16.65	5.71%	7,514,492
Jun 2, 2026	15.55	15.80	15.50	15.75	15.75	1.29%	2,814,639
Jun 1, 2026	15.40	15.70	15.20	15.55	15.55	0.65%	4,225,210
May 29, 2026	14.95	15.45	14.95	15.45	15.45	3.34%	3,946,190
May 28, 2026	15.00	15.05	14.80	14.95	14.95	-0.33%	2,804,119
May 27, 2026	15.00	15.15	14.90	15.00	15.00	-	2,110,131
May 26, 2026	15.05	15.15	14.95	15.00	15.00	-0.66%	1,710,024
May 25, 2026	15.20	15.20	14.95	15.10	15.10	-0.66%	3,637,339
May 22, 2026	15.25	15.30	15.15	15.20	15.20	-0.65%	1,689,614
May 21, 2026	15.20	15.30	15.15	15.30	15.30	0.99%	987,448
May 20, 2026	15.30	15.30	15.05	15.15	15.15	-0.33%	1,929,928
May 19, 2026	15.15	15.30	15.15	15.20	15.20	0.33%	1,034,449
May 18, 2026	15.20	15.25	15.10	15.15	15.15	-0.33%	1,241,210
May 15, 2026	15.35	15.45	15.15	15.20	15.20	-0.98%	2,024,138
May 14, 2026	15.60	15.60	15.30	15.35	15.35	-1.29%	2,990,966
May 13, 2026	15.70	15.70	15.50	15.55	15.55	-0.96%	2,387,095
May 12, 2026	16.10	16.10	15.55	15.70	15.70	-1.26%	2,983,303
May 11, 2026	15.95	16.25	15.90	15.90	15.90	0.32%	2,133,329
May 8, 2026	15.95	16.00	15.80	15.85	15.85	-0.63%	1,475,101
May 7, 2026	16.00	16.00	15.85	15.95	15.95	-0.93%	1,783,805
May 6, 2026	16.10	16.20	16.00	16.10	16.10	0.94%	2,127,266
May 5, 2026	16.00	16.05	15.80	15.95	15.95	-0.31%	1,333,896
May 4, 2026	16.00	16.05	15.85	16.00	16.00	0.63%	1,707,227
Apr 30, 2026	16.10	16.15	15.85	15.90	15.90	-0.93%	894,493
Apr 29, 2026	15.90	16.10	15.90	16.05	16.05	0.94%	1,094,845
Apr 28, 2026	15.80	16.00	15.70	15.90	15.90	1.27%	1,157,388
Apr 27, 2026	15.75	15.80	15.55	15.70	15.70	-0.32%	2,194,510
Apr 24, 2026	16.05	16.25	15.75	15.75	15.75	-1.87%	2,364,732
Apr 23, 2026	16.35	16.35	15.85	16.05	16.05	-1.83%	3,788,864
Apr 22, 2026	16.45	16.50	16.30	16.35	16.35	-0.91%	2,032,918
Apr 21, 2026	16.60	16.60	16.40	16.50	16.50	-0.60%	1,835,094
Apr 20, 2026	16.80	16.90	16.50	16.60	16.60	-1.19%	1,690,172
Apr 17, 2026	16.90	17.10	16.70	16.80	16.80	-0.30%	2,202,858
Apr 16, 2026	16.85	16.90	16.75	16.85	16.85	0.60%	1,928,076
Apr 15, 2026	17.15	17.15	16.70	16.75	16.75	-1.76%	2,532,187