Formosa Taffeta Co., Ltd. (TPE:1434)
Taiwan · Delayed Price · Currency is TWD 17.50
-0.15 (-0.85%)
Sep 15, 2026, 1:30 PM CST
Formosa Taffeta Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 17.70 | 17.80 | 17.45 | 17.65 | 17.65 | -0.84% | 1,288,759 |
| Sep 11, 2026 | 17.85 | 17.95 | 17.75 | 17.80 | 17.80 | -1.11% | 953,733 |
| Sep 10, 2026 | 18.10 | 18.10 | 17.85 | 18.00 | 18.00 | -0.83% | 1,326,912 |
| Sep 9, 2026 | 17.75 | 18.15 | 17.75 | 18.15 | 18.15 | 1.97% | 1,267,951 |
| Sep 8, 2026 | 18.05 | 18.05 | 17.70 | 17.80 | 17.80 | -1.66% | 2,221,461 |
| Sep 7, 2026 | 18.35 | 18.40 | 18.10 | 18.10 | 18.10 | -0.55% | 1,722,132 |
| Sep 4, 2026 | 18.15 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | 1,555,115 |
| Sep 3, 2026 | 18.25 | 18.60 | 18.05 | 18.10 | 18.10 | -0.82% | 1,820,254 |
| Sep 2, 2026 | 18.45 | 18.45 | 18.10 | 18.25 | 18.25 | -0.54% | 1,546,580 |
| Sep 1, 2026 | 18.00 | 18.50 | 18.00 | 18.35 | 18.35 | 1.10% | 3,332,759 |
| Aug 31, 2026 | 17.80 | 18.15 | 17.70 | 18.15 | 18.15 | 1.68% | 1,823,020 |
| Aug 28, 2026 | 18.15 | 18.35 | 17.80 | 17.85 | 17.85 | -1.11% | 2,610,132 |
| Aug 27, 2026 | 17.90 | 18.40 | 17.90 | 18.05 | 18.05 | 0.84% | 3,379,029 |
| Aug 26, 2026 | 17.70 | 18.00 | 17.70 | 17.90 | 17.90 | 1.13% | 2,537,928 |
| Aug 25, 2026 | 17.80 | 17.85 | 17.65 | 17.70 | 17.70 | -0.28% | 1,440,059 |
| Aug 24, 2026 | 18.15 | 18.35 | 17.55 | 17.75 | 17.75 | -1.93% | 4,465,641 |
| Aug 21, 2026 | 17.60 | 18.15 | 17.60 | 18.10 | 18.10 | 2.26% | 3,124,973 |
| Aug 20, 2026 | 17.60 | 17.85 | 17.60 | 17.70 | 17.70 | 1.14% | 1,037,990 |
| Aug 19, 2026 | 17.55 | 17.60 | 17.35 | 17.50 | 17.50 | -0.28% | 1,152,963 |
| Aug 18, 2026 | 17.60 | 17.75 | 17.50 | 17.55 | 17.55 | -0.28% | 1,312,193 |
| Aug 17, 2026 | 17.50 | 17.65 | 17.50 | 17.60 | 17.60 | 0.57% | 1,102,623 |
| Aug 14, 2026 | 17.70 | 17.75 | 17.45 | 17.50 | 17.50 | -0.57% | 1,810,648 |
| Aug 13, 2026 | 17.95 | 17.95 | 17.55 | 17.60 | 17.60 | -0.56% | 1,334,669 |
| Aug 12, 2026 | 17.80 | 17.95 | 17.70 | 17.70 | 17.70 | -0.28% | 1,167,869 |
| Aug 11, 2026 | 17.65 | 17.85 | 17.45 | 17.75 | 17.75 | 0.28% | 2,005,744 |
| Aug 10, 2026 | 17.45 | 17.75 | 17.20 | 17.70 | 17.70 | 2.61% | 2,632,508 |
| Aug 7, 2026 | 17.10 | 17.40 | 17.10 | 17.25 | 17.25 | 0.88% | 1,623,834 |
| Aug 6, 2026 | 17.15 | 17.30 | 17.05 | 17.10 | 17.10 | -0.87% | 1,927,525 |
| Aug 5, 2026 | 17.40 | 17.60 | 17.25 | 17.25 | 17.25 | -0.58% | 1,960,612 |
| Aug 4, 2026 | 16.90 | 17.40 | 16.90 | 17.35 | 17.35 | 1.46% | 2,610,186 |
| Aug 3, 2026 | 17.25 | 17.55 | 17.05 | 17.10 | 17.10 | -0.87% | 2,855,904 |
| Jul 31, 2026 | 17.80 | 18.15 | 17.25 | 17.25 | 17.25 | -0.58% | 4,882,262 |
| Jul 30, 2026 | 17.75 | 17.75 | 17.20 | 17.35 | 17.35 | -1.42% | 3,244,275 |
| Jul 29, 2026 | 18.20 | 18.20 | 17.20 | 17.60 | 17.60 | -2.22% | 5,888,928 |
| Jul 28, 2026 | 18.25 | 18.25 | 17.70 | 18.00 | 18.00 | -2.70% | 4,075,542 |
| Jul 27, 2026 | 19.10 | 19.10 | 18.20 | 18.50 | 18.50 | -3.39% | 5,886,835 |
| Jul 24, 2026 | 19.45 | 19.50 | 18.80 | 19.15 | 19.15 | -1.79% | 7,623,825 |
| Jul 23, 2026 | 19.10 | 21.00 | 19.05 | 19.50 | 19.50 | 1.56% | 24,676,000 |
| Jul 22, 2026 | 19.15 | 19.85 | 19.05 | 19.20 | 19.20 | 1.05% | 15,906,220 |
| Jul 21, 2026 | 18.85 | 19.35 | 18.80 | 19.00 | 19.00 | 2.43% | 6,963,290 |
| Jul 20, 2026 | 19.30 | 19.30 | 18.40 | 18.55 | 18.55 | -3.39% | 6,977,965 |
| Jul 17, 2026 | 19.50 | 20.20 | 19.00 | 19.20 | 19.20 | -1.29% | 25,276,940 |
| Jul 16, 2026 | 19.10 | 20.45 | 19.00 | 19.45 | 19.45 | 2.10% | 19,036,727 |
| 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 |