Taiwan Taffeta Fabric Co., Ltd. (TPE:1454)
Taiwan · Delayed Price · Currency is TWD 12.95
+0.10 (0.78%)
At close: Mar 27, 2026
Taiwan Taffeta Fabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | 0.78% | 10,989 |
| Mar 26, 2026 | 13.25 | 13.25 | 12.80 | 12.85 | 12.85 | -0.77% | 25,210 |
| Mar 25, 2026 | 13.35 | 13.75 | 12.95 | 12.95 | 12.95 | 1.57% | 27,856 |
| Mar 24, 2026 | 12.80 | 12.80 | 12.70 | 12.75 | 12.75 | 0.39% | 11,066 |
| Mar 23, 2026 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -1.55% | 46,706 |
| Mar 20, 2026 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 12,183 |
| Mar 19, 2026 | 12.90 | 12.95 | 12.80 | 12.80 | 12.80 | -1.16% | 45,924 |
| Mar 18, 2026 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 0.39% | 44,901 |
| Mar 17, 2026 | 12.85 | 13.05 | 12.80 | 12.90 | 12.90 | 0.78% | 25,082 |
| Mar 16, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 27,707 |
| Mar 13, 2026 | 12.85 | 13.30 | 12.80 | 12.90 | 12.90 | 0.39% | 33,906 |
| Mar 12, 2026 | 13.15 | 13.15 | 12.85 | 12.85 | 12.85 | -1.15% | 21,530 |
| Mar 11, 2026 | 13.00 | 13.40 | 13.00 | 13.00 | 13.00 | 1.17% | 46,115 |
| Mar 10, 2026 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | 1.18% | 56,762 |
| Mar 9, 2026 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | -2.31% | 67,126 |
| Mar 6, 2026 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 44,182 |
| Mar 5, 2026 | 13.00 | 13.10 | 12.90 | 12.95 | 12.95 | 0.39% | 31,329 |
| Mar 4, 2026 | 13.25 | 13.25 | 12.80 | 12.90 | 12.90 | -2.64% | 94,342 |
| Mar 3, 2026 | 13.75 | 13.85 | 13.10 | 13.25 | 13.25 | -3.64% | 204,194 |
| Mar 2, 2026 | 14.60 | 14.60 | 13.75 | 13.75 | 13.75 | -3.51% | 94,011 |
| Feb 26, 2026 | 14.10 | 14.25 | 13.95 | 14.25 | 14.25 | 1.06% | 63,606 |
| Feb 25, 2026 | 14.35 | 14.35 | 13.95 | 14.10 | 14.10 | -0.35% | 50,217 |
| Feb 24, 2026 | 13.90 | 14.20 | 13.70 | 14.15 | 14.15 | 0.35% | 127,220 |
| Feb 23, 2026 | 14.25 | 14.25 | 13.85 | 14.10 | 14.10 | -1.05% | 87,628 |
| Feb 11, 2026 | 14.30 | 14.90 | 14.05 | 14.25 | 14.25 | -2.73% | 161,149 |
| Feb 10, 2026 | 13.80 | 14.85 | 13.75 | 14.65 | 14.65 | 6.16% | 306,419 |
| Feb 9, 2026 | 14.30 | 14.30 | 13.65 | 13.80 | 13.80 | -2.13% | 143,060 |
| Feb 6, 2026 | 14.75 | 14.75 | 13.80 | 14.10 | 14.10 | -3.75% | 215,846 |
| Feb 5, 2026 | 15.40 | 15.40 | 14.35 | 14.65 | 14.65 | -3.93% | 422,998 |
| Feb 4, 2026 | 16.60 | 16.60 | 15.20 | 15.25 | 15.25 | -8.13% | 877,416 |
| Feb 3, 2026 | 17.00 | 17.40 | 15.60 | 16.60 | 16.60 | 4.73% | 3,158,159 |
| Feb 2, 2026 | 14.75 | 15.85 | 14.75 | 15.85 | 15.85 | 9.69% | 1,379,460 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.70 | 14.45 | 14.45 | 9.89% | 1,001,760 |
| Jan 29, 2026 | 13.05 | 13.20 | 13.05 | 13.15 | 13.15 | - | 5,802 |
| Jan 28, 2026 | 13.20 | 13.20 | 13.00 | 13.15 | 13.15 | 0.77% | 41,151 |
| Jan 27, 2026 | 12.95 | 13.10 | 12.95 | 13.05 | 13.05 | 1.95% | 39,658 |
| Jan 26, 2026 | 12.55 | 12.85 | 12.55 | 12.80 | 12.80 | 0.79% | 18,042 |
| Jan 23, 2026 | 12.75 | 12.85 | 12.50 | 12.70 | 12.70 | -1.17% | 90,208 |
| Jan 22, 2026 | 12.80 | 12.90 | 12.80 | 12.85 | 12.85 | 0.39% | 15,870 |
| Jan 21, 2026 | 13.00 | 13.05 | 12.65 | 12.80 | 12.80 | -1.54% | 53,306 |
| Jan 20, 2026 | 13.00 | 13.05 | 12.90 | 13.00 | 13.00 | - | 28,121 |
| Jan 19, 2026 | 12.90 | 13.00 | 12.75 | 13.00 | 13.00 | 0.78% | 44,854 |
| Jan 16, 2026 | 12.85 | 13.00 | 12.80 | 12.90 | 12.90 | 0.39% | 41,332 |
| Jan 15, 2026 | 12.90 | 13.00 | 12.85 | 12.85 | 12.85 | -0.39% | 16,652 |
| Jan 14, 2026 | 13.00 | 13.05 | 12.80 | 12.90 | 12.90 | - | 47,016 |
| Jan 13, 2026 | 12.95 | 12.95 | 12.85 | 12.90 | 12.90 | -0.77% | 18,009 |
| Jan 12, 2026 | 12.90 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 20,952 |
| Jan 9, 2026 | 12.60 | 13.25 | 12.50 | 12.90 | 12.90 | 3.20% | 272,018 |
| Jan 8, 2026 | 12.65 | 12.75 | 12.50 | 12.50 | 12.50 | -1.19% | 74,850 |
| Jan 7, 2026 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -0.39% | 30,230 |