Formosa Advanced Technologies Co., Ltd. (TPE:8131)
Taiwan · Delayed Price · Currency is TWD 31.75
+1.75 (5.83%)
Sep 30, 2025, 2:38 PM CST
TPE:8131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 30.20 | 31.25 | 30.20 | 31.15 | 31.15 | 3.83% | 822,728 |
| Sep 26, 2025 | 30.50 | 30.50 | 29.65 | 30.00 | 30.00 | -2.28% | 676,957 |
| Sep 25, 2025 | 30.70 | 31.00 | 30.35 | 30.70 | 30.70 | - | 621,405 |
| Sep 24, 2025 | 31.20 | 31.25 | 30.30 | 30.70 | 30.70 | -0.81% | 872,284 |
| Sep 23, 2025 | 31.00 | 31.25 | 30.40 | 30.95 | 30.95 | 0.49% | 1,027,413 |
| Sep 22, 2025 | 31.10 | 31.80 | 30.80 | 30.80 | 30.80 | -0.48% | 1,821,011 |
| Sep 19, 2025 | 30.60 | 31.40 | 30.30 | 30.95 | 30.95 | 0.98% | 2,582,883 |
| Sep 18, 2025 | 28.65 | 31.40 | 28.65 | 30.65 | 30.65 | 7.36% | 3,543,769 |
| Sep 17, 2025 | 28.55 | 28.75 | 28.20 | 28.55 | 28.55 | 0.35% | 890,348 |
| Sep 16, 2025 | 28.50 | 28.75 | 27.90 | 28.45 | 28.45 | 0.71% | 1,482,188 |
| Sep 15, 2025 | 28.70 | 29.00 | 28.00 | 28.25 | 28.25 | 1.80% | 1,917,822 |
| Sep 12, 2025 | 27.75 | 28.20 | 27.60 | 27.75 | 27.75 | 0.54% | 447,296 |
| Sep 11, 2025 | 27.85 | 28.10 | 27.40 | 27.60 | 27.60 | -0.90% | 491,903 |
| Sep 10, 2025 | 27.80 | 27.85 | 27.45 | 27.85 | 27.85 | - | 515,711 |
| Sep 9, 2025 | 28.50 | 28.50 | 27.65 | 27.85 | 27.85 | -0.18% | 497,639 |
| Sep 8, 2025 | 27.60 | 28.35 | 27.55 | 27.90 | 27.90 | 1.64% | 643,190 |
| Sep 5, 2025 | 27.30 | 27.80 | 26.60 | 27.45 | 27.45 | 1.67% | 943,795 |
| Sep 4, 2025 | 26.50 | 27.05 | 26.50 | 27.00 | 27.00 | 4.65% | 1,078,995 |
| Sep 3, 2025 | 25.85 | 26.15 | 25.75 | 25.80 | 25.80 | 0.19% | 282,545 |
| Sep 2, 2025 | 25.85 | 25.90 | 25.60 | 25.75 | 25.75 | -0.19% | 253,670 |
| Sep 1, 2025 | 26.00 | 26.10 | 25.70 | 25.80 | 25.80 | -0.77% | 256,620 |
| Aug 29, 2025 | 26.10 | 26.25 | 26.00 | 26.00 | 26.00 | -0.38% | 281,497 |
| Aug 28, 2025 | 26.05 | 26.25 | 26.00 | 26.10 | 26.10 | - | 234,919 |
| Aug 27, 2025 | 26.05 | 26.25 | 26.00 | 26.10 | 26.10 | 0.38% | 228,992 |
| Aug 26, 2025 | 26.00 | 26.25 | 25.95 | 26.00 | 26.00 | -0.38% | 254,746 |
| Aug 25, 2025 | 26.10 | 26.40 | 25.95 | 26.10 | 26.10 | - | 488,371 |
| Aug 22, 2025 | 25.90 | 26.10 | 25.75 | 26.10 | 26.10 | 0.58% | 198,233 |
| Aug 21, 2025 | 25.55 | 26.15 | 25.50 | 25.95 | 25.95 | 1.96% | 414,375 |
| Aug 20, 2025 | 25.75 | 25.75 | 25.40 | 25.45 | 25.45 | -1.17% | 287,479 |
| Aug 19, 2025 | 26.05 | 26.10 | 25.75 | 25.75 | 25.75 | -1.53% | 318,536 |
| Aug 18, 2025 | 26.00 | 26.25 | 25.95 | 26.15 | 26.15 | 0.38% | 414,492 |
| Aug 15, 2025 | 26.00 | 26.15 | 25.65 | 26.05 | 26.05 | 0.58% | 313,779 |
| Aug 14, 2025 | 25.55 | 25.90 | 25.55 | 25.90 | 25.90 | 1.37% | 304,058 |
| Aug 13, 2025 | 25.50 | 25.85 | 25.25 | 25.55 | 25.55 | 0.99% | 490,357 |
| Aug 12, 2025 | 25.05 | 25.55 | 25.05 | 25.30 | 25.30 | 1.00% | 308,587 |
| Aug 11, 2025 | 25.40 | 25.40 | 24.90 | 25.05 | 25.05 | -1.18% | 665,914 |
| Aug 8, 2025 | 26.35 | 26.45 | 25.30 | 25.35 | 25.35 | -5.23% | 1,544,235 |
| Aug 7, 2025 | 26.80 | 27.20 | 26.75 | 26.75 | 26.75 | 1.90% | 487,530 |
| Aug 6, 2025 | 26.25 | 26.40 | 26.10 | 26.25 | 26.25 | -0.38% | 110,116 |
| Aug 5, 2025 | 26.30 | 26.45 | 26.20 | 26.35 | 26.35 | 0.19% | 219,627 |
| Aug 4, 2025 | 26.20 | 26.45 | 25.95 | 26.30 | 26.30 | -0.38% | 367,381 |
| Aug 1, 2025 | 26.40 | 26.60 | 25.95 | 26.40 | 26.40 | -1.49% | 125,961 |
| 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 |