Formosa Advanced Technologies Co., Ltd. (TPE:8131)
Taiwan · Delayed Price · Currency is TWD 58.90
-2.20 (-3.60%)
Apr 2, 2026, 1:30 PM CST
TPE:8131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 61.50 | 62.00 | 58.90 | 58.90 | 58.90 | -3.60% | 2,782,016 |
| Apr 1, 2026 | 60.60 | 61.80 | 59.80 | 61.10 | 61.10 | 4.98% | 4,770,989 |
| Mar 31, 2026 | 60.50 | 60.50 | 57.50 | 58.20 | 58.20 | -5.98% | 4,215,916 |
| Mar 30, 2026 | 60.40 | 63.60 | 60.20 | 61.90 | 61.90 | -1.90% | 3,161,388 |
| Mar 27, 2026 | 64.10 | 64.60 | 60.60 | 63.10 | 63.10 | -2.47% | 6,065,065 |
| Mar 26, 2026 | 68.30 | 69.10 | 64.40 | 64.70 | 64.70 | 2.86% | 17,217,885 |
| Mar 25, 2026 | 61.60 | 63.40 | 60.90 | 62.90 | 62.90 | 4.83% | 2,891,063 |
| Mar 24, 2026 | 63.50 | 64.10 | 58.10 | 60.00 | 60.00 | -2.91% | 4,584,128 |
| Mar 23, 2026 | 63.70 | 63.70 | 61.30 | 61.80 | 61.80 | -6.93% | 4,851,638 |
| Mar 20, 2026 | 67.60 | 68.70 | 64.30 | 66.40 | 66.40 | -1.04% | 7,983,952 |
| Mar 19, 2026 | 66.60 | 68.50 | 65.60 | 67.10 | 67.10 | -1.32% | 4,134,952 |
| Mar 18, 2026 | 71.20 | 71.20 | 67.00 | 68.00 | 68.00 | -1.73% | 9,218,041 |
| Mar 17, 2026 | 68.00 | 70.40 | 67.30 | 69.20 | 69.20 | 5.97% | 10,480,890 |
| Mar 16, 2026 | 64.30 | 66.30 | 63.90 | 65.30 | 65.30 | 3.32% | 4,326,628 |
| Mar 13, 2026 | 62.00 | 63.30 | 61.10 | 63.20 | 63.20 | -0.16% | 2,891,257 |
| Mar 12, 2026 | 65.30 | 66.50 | 63.30 | 63.30 | 63.30 | -4.95% | 4,380,712 |
| Mar 11, 2026 | 63.00 | 67.40 | 62.60 | 66.60 | 66.60 | 8.65% | 8,005,437 |
| Mar 10, 2026 | 61.50 | 62.80 | 59.80 | 61.30 | 61.30 | 4.79% | 3,979,202 |
| Mar 9, 2026 | 57.10 | 59.30 | 57.10 | 58.50 | 58.50 | -7.73% | 3,994,797 |
| Mar 6, 2026 | 66.20 | 67.80 | 63.20 | 63.40 | 63.40 | -4.95% | 9,122,094 |
| Mar 5, 2026 | 64.60 | 66.70 | 63.40 | 66.70 | 66.70 | 9.88% | 8,096,054 |
| Mar 4, 2026 | 64.00 | 64.70 | 60.10 | 60.70 | 60.70 | -8.03% | 6,181,557 |
| Mar 3, 2026 | 69.20 | 71.60 | 65.40 | 66.00 | 66.00 | -5.31% | 11,482,880 |
| Mar 2, 2026 | 66.00 | 70.20 | 65.90 | 69.70 | 69.70 | -2.38% | 5,358,456 |
| Feb 26, 2026 | 70.80 | 72.50 | 69.60 | 71.40 | 71.40 | 1.28% | 10,657,380 |
| Feb 25, 2026 | 72.90 | 73.50 | 69.30 | 70.50 | 70.50 | -0.70% | 7,145,256 |
| Feb 24, 2026 | 69.20 | 71.60 | 68.70 | 71.00 | 71.00 | 2.45% | 8,551,894 |
| Feb 23, 2026 | 72.00 | 72.00 | 69.10 | 69.30 | 69.30 | - | 8,962,693 |
| Feb 11, 2026 | 67.00 | 69.80 | 66.80 | 69.30 | 69.30 | 5.96% | 13,904,403 |
| Feb 10, 2026 | 66.80 | 67.20 | 64.10 | 65.40 | 65.40 | -0.61% | 5,931,409 |
| Feb 9, 2026 | 67.50 | 67.70 | 65.40 | 65.80 | 65.80 | 1.86% | 5,972,197 |
| Feb 6, 2026 | 64.20 | 66.50 | 62.60 | 64.60 | 64.60 | -2.42% | 7,398,392 |
| Feb 5, 2026 | 67.50 | 68.60 | 65.70 | 66.20 | 66.20 | -4.89% | 5,462,142 |
| Feb 4, 2026 | 66.90 | 70.00 | 66.30 | 69.60 | 69.60 | 4.19% | 8,389,814 |
| Feb 3, 2026 | 73.50 | 74.30 | 66.20 | 66.80 | 66.80 | -6.05% | 17,702,915 |
| Feb 2, 2026 | 76.20 | 76.20 | 71.10 | 71.10 | 71.10 | -10.00% | 11,789,120 |
| Jan 30, 2026 | 78.10 | 80.70 | 74.60 | 79.00 | 79.00 | 1.15% | 15,574,015 |
| Jan 29, 2026 | 82.00 | 83.00 | 76.00 | 78.10 | 78.10 | -3.94% | 17,659,030 |
| Jan 28, 2026 | 82.10 | 84.10 | 81.20 | 81.30 | 81.30 | 0.25% | 24,182,615 |
| Jan 27, 2026 | 85.30 | 85.40 | 79.60 | 81.10 | 81.10 | -4.92% | 35,390,700 |
| Jan 26, 2026 | 78.30 | 85.30 | 78.00 | 85.30 | 85.30 | 9.92% | 55,077,270 |
| Jan 23, 2026 | 72.00 | 77.60 | 68.70 | 77.60 | 77.60 | 9.92% | 39,934,155 |
| Jan 22, 2026 | 72.20 | 73.30 | 69.90 | 70.60 | 70.60 | 3.82% | 19,144,841 |
| Jan 21, 2026 | 72.10 | 73.20 | 67.10 | 68.00 | 68.00 | -7.10% | 18,332,485 |
| Jan 20, 2026 | 73.90 | 75.10 | 69.00 | 73.20 | 73.20 | -4.19% | 38,895,147 |
| Jan 19, 2026 | 72.70 | 76.40 | 72.20 | 76.40 | 76.40 | 9.93% | 16,085,194 |
| Jan 16, 2026 | 68.50 | 73.70 | 67.20 | 69.50 | 69.50 | 2.96% | 36,668,816 |
| Jan 15, 2026 | 67.40 | 68.40 | 66.20 | 67.50 | 67.50 | 0.15% | 9,018,490 |
| Jan 14, 2026 | 67.80 | 68.30 | 66.50 | 67.40 | 67.40 | -1.17% | 11,722,859 |
| Jan 13, 2026 | 66.90 | 70.40 | 66.00 | 68.20 | 68.20 | 2.56% | 31,961,424 |