Formosa Taffeta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	16.80	17.20	16.65	16.90	16.90	1.50%	7,333,409
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%	2,808,963
Jun 1, 2026	15.40	15.70	15.20	15.55	15.55	0.65%	4,215,079
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
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