Formosa Advanced Technologies Co., Ltd. (TPE:8131)
Taiwan · Delayed Price · Currency is TWD 26.40
-0.40 (-1.49%)
Aug 1, 2025, 1:30 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.40 | 26.40 | 25.95 | 26.35 | - | -1.68% | 59,578 |
| Jul 31, 2025 | 27.15 | 27.15 | 26.45 | 26.80 | 26.80 | -1.65% | 312,761 |
| Jul 30, 2025 | 26.55 | 27.40 | 26.30 | 27.25 | 27.25 | 3.22% | 609,678 |
| Jul 29, 2025 | 26.55 | 26.80 | 26.25 | 26.40 | 26.40 | -0.56% | 212,314 |
| Jul 28, 2025 | 26.55 | 26.85 | 26.30 | 26.55 | 26.55 | - | 622,134 |
| Jul 25, 2025 | 26.50 | 26.70 | 26.35 | 26.55 | 26.55 | 0.19% | 177,165 |
| Jul 24, 2025 | 26.75 | 26.85 | 26.30 | 26.50 | 26.50 | -0.38% | 258,946 |
| Jul 23, 2025 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 1.14% | 396,425 |
| Jul 22, 2025 | 26.90 | 26.90 | 26.20 | 26.30 | 26.30 | -7.23% | 1,001,313 |
| Jul 21, 2025 | 28.35 | 28.65 | 28.30 | 28.35 | 26.90 | 0.18% | 1,115,788 |
| Jul 18, 2025 | 28.50 | 28.55 | 28.25 | 28.30 | 26.85 | - | 521,729 |
| Jul 17, 2025 | 28.40 | 28.60 | 28.15 | 28.30 | 26.85 | 1.07% | 518,934 |
| Jul 16, 2025 | 28.20 | 28.30 | 27.95 | 28.00 | 26.57 | - | 750,653 |
| Jul 15, 2025 | 27.65 | 28.05 | 27.65 | 28.00 | 26.57 | 1.27% | 228,745 |
| Jul 14, 2025 | 27.80 | 28.00 | 27.65 | 27.65 | 26.24 | -0.72% | 170,043 |
| Jul 11, 2025 | 27.70 | 28.05 | 27.35 | 27.85 | 26.43 | 1.83% | 503,854 |
| Jul 10, 2025 | 27.25 | 27.45 | 27.25 | 27.35 | 25.95 | - | 115,505 |
| Jul 9, 2025 | 27.30 | 27.40 | 27.25 | 27.35 | 25.95 | -0.55% | 126,496 |
| Jul 8, 2025 | 27.80 | 27.80 | 27.40 | 27.50 | 26.09 | -1.43% | 223,454 |
| Jul 7, 2025 | 27.90 | 28.00 | 27.60 | 27.90 | 26.47 | - | 159,924 |
| Jul 4, 2025 | 28.15 | 28.15 | 27.75 | 27.90 | 26.47 | -0.36% | 174,431 |
| Jul 3, 2025 | 27.90 | 28.20 | 27.90 | 28.00 | 26.57 | 0.36% | 279,546 |
| Jul 2, 2025 | 28.00 | 28.00 | 27.80 | 27.90 | 26.47 | -0.36% | 145,667 |
| Jul 1, 2025 | 27.80 | 28.45 | 27.80 | 28.00 | 26.57 | 0.36% | 296,253 |
| Jun 30, 2025 | 28.35 | 28.35 | 27.80 | 27.90 | 26.47 | -1.59% | 275,775 |
| Jun 27, 2025 | 28.65 | 29.20 | 28.15 | 28.35 | 26.90 | - | 477,498 |
| Jun 26, 2025 | 28.20 | 29.35 | 28.20 | 28.35 | 26.90 | 3.85% | 1,591,853 |
| Jun 25, 2025 | 27.45 | 27.50 | 27.25 | 27.30 | 25.90 | 0.18% | 451,607 |
| Jun 24, 2025 | 26.85 | 27.30 | 26.85 | 27.25 | 25.86 | 2.64% | 379,684 |
| Jun 23, 2025 | 26.70 | 26.70 | 26.20 | 26.55 | 25.19 | -0.93% | 487,329 |
| Jun 20, 2025 | 27.10 | 27.10 | 26.80 | 26.80 | 25.43 | -0.56% | 323,555 |
| Jun 19, 2025 | 27.70 | 27.75 | 26.90 | 26.95 | 25.57 | -2.53% | 540,711 |
| Jun 18, 2025 | 26.85 | 27.85 | 26.85 | 27.65 | 26.24 | 2.79% | 1,099,568 |
| Jun 17, 2025 | 27.15 | 27.30 | 26.80 | 26.90 | 25.52 | -0.74% | 386,514 |
| Jun 16, 2025 | 26.75 | 27.15 | 26.65 | 27.10 | 25.71 | 3.04% | 1,207,158 |
| Jun 13, 2025 | 26.40 | 26.55 | 26.20 | 26.30 | 24.95 | -1.13% | 284,013 |
| Jun 12, 2025 | 26.65 | 26.70 | 26.50 | 26.60 | 25.24 | -0.19% | 193,690 |
| Jun 11, 2025 | 26.95 | 26.95 | 26.55 | 26.65 | 25.29 | -0.74% | 185,937 |
| Jun 10, 2025 | 26.50 | 27.05 | 26.40 | 26.85 | 25.48 | 1.32% | 445,767 |
| Jun 9, 2025 | 26.80 | 26.85 | 26.40 | 26.50 | 25.14 | -0.75% | 91,549 |
| Jun 6, 2025 | 26.70 | 26.85 | 26.20 | 26.70 | 25.33 | - | 263,232 |
| Jun 5, 2025 | 26.10 | 27.20 | 26.10 | 26.70 | 25.33 | 2.10% | 1,041,637 |
| Jun 4, 2025 | 25.90 | 26.35 | 25.90 | 26.15 | 24.81 | 1.36% | 150,260 |
| Jun 3, 2025 | 25.70 | 25.90 | 25.50 | 25.80 | 24.48 | 1.18% | 182,827 |
| Jun 2, 2025 | 26.15 | 26.15 | 25.50 | 25.50 | 24.20 | -3.04% | 225,989 |
| May 29, 2025 | 26.00 | 26.30 | 25.95 | 26.30 | 24.95 | 1.15% | 139,671 |
| May 28, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 24.67 | -1.14% | 187,246 |
| May 27, 2025 | 26.80 | 26.85 | 26.30 | 26.30 | 24.95 | -1.87% | 252,060 |
| May 26, 2025 | 26.65 | 26.85 | 26.60 | 26.80 | 25.43 | 0.56% | 129,103 |
| May 23, 2025 | 26.55 | 26.70 | 26.55 | 26.65 | 25.29 | 0.19% | 61,343 |