Formosa Taffeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.35	15.45	15.15	15.20	15.20	-0.98%	2,022,749
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
Apr 14, 2026	16.80	17.15	16.75	17.05	17.05	2.10%	3,045,563
Apr 13, 2026	16.45	16.80	16.45	16.70	16.70	1.83%	1,438,727
Apr 10, 2026	16.50	16.60	16.30	16.40	16.40	-	1,224,039
Apr 9, 2026	16.50	16.55	16.40	16.40	16.40	-0.61%	891,839
Apr 8, 2026	16.70	16.70	16.45	16.50	16.50	-0.30%	2,397,166
Apr 7, 2026	16.65	16.70	16.50	16.55	16.55	0.30%	781,376
Apr 2, 2026	16.75	16.75	16.50	16.50	16.50	-0.90%	691,810
Apr 1, 2026	16.80	16.85	16.60	16.65	16.65	0.91%	1,339,303
Mar 31, 2026	16.75	16.90	16.50	16.50	16.50	-2.08%	1,382,306
Mar 30, 2026	16.30	17.00	16.30	16.85	16.85	0.90%	2,360,125
Mar 27, 2026	16.50	16.85	16.50	16.70	16.70	-	1,143,449
Mar 26, 2026	16.45	16.80	16.40	16.70	16.70	2.45%	2,186,910
Mar 25, 2026	16.50	16.50	16.20	16.30	16.30	-0.31%	1,905,503
Mar 24, 2026	16.50	16.60	16.20	16.35	16.35	-1.21%	3,305,405
Mar 23, 2026	16.10	16.80	16.00	16.55	16.55	0.91%	3,120,023
Mar 20, 2026	16.75	16.95	16.40	16.40	16.40	-2.09%	2,096,407
Mar 19, 2026	16.75	17.05	16.60	16.75	16.75	-	2,606,997
Mar 18, 2026	16.75	16.85	16.70	16.75	16.75	0.90%	1,450,557
Mar 17, 2026	16.50	16.75	16.50	16.60	16.60	0.30%	1,067,475
Mar 16, 2026	16.55	16.75	16.50	16.55	16.55	0.61%	1,031,728
Mar 13, 2026	16.55	16.70	16.45	16.45	16.45	-1.20%	1,609,802
Mar 12, 2026	16.70	16.75	16.45	16.65	16.65	-0.60%	2,352,508
Mar 11, 2026	16.75	16.85	16.65	16.75	16.75	0.30%	1,544,136
Mar 10, 2026	17.15	17.15	16.60	16.70	16.70	-1.47%	2,965,616
Mar 9, 2026	17.40	17.70	16.85	16.95	16.95	-3.69%	4,839,655
Mar 6, 2026	17.15	17.65	17.15	17.60	17.60	1.73%	1,731,948
Mar 5, 2026	17.15	17.45	17.05	17.30	17.30	0.87%	2,745,285
Mar 4, 2026	17.65	17.65	17.10	17.15	17.15	-3.92%	4,356,265