Formosa Advanced Technologies Co., Ltd. (TPE:8131)
Taiwan · Delayed Price · Currency is TWD 62.80
+1.30 (2.11%)
Aug 26, 2026, 1:19 PM CST
TPE:8131 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 62.00 | 62.00 | 59.40 | 61.50 | 61.50 | -1.44% | 2,364,367 |
| Aug 24, 2026 | 62.80 | 63.80 | 62.00 | 62.40 | 62.40 | - | 1,389,618 |
| Aug 21, 2026 | 62.50 | 63.20 | 61.80 | 62.40 | 62.40 | -0.64% | 987,598 |
| Aug 20, 2026 | 62.00 | 63.80 | 61.50 | 62.80 | 62.80 | 2.95% | 2,340,208 |
| Aug 19, 2026 | 60.80 | 61.70 | 60.00 | 61.00 | 61.00 | -1.93% | 1,544,393 |
| Aug 18, 2026 | 64.20 | 65.80 | 62.10 | 62.20 | 62.20 | -2.81% | 1,870,761 |
| Aug 17, 2026 | 65.20 | 65.80 | 63.60 | 64.00 | 64.00 | -1.84% | 1,618,057 |
| Aug 14, 2026 | 66.90 | 67.40 | 64.70 | 65.20 | 65.20 | -1.21% | 4,448,514 |
| Aug 13, 2026 | 65.20 | 66.90 | 64.70 | 66.00 | 66.00 | 2.96% | 5,214,124 |
| Aug 12, 2026 | 63.60 | 65.10 | 63.60 | 64.10 | 64.10 | 1.42% | 2,885,327 |
| Aug 11, 2026 | 63.80 | 64.20 | 62.00 | 63.20 | 63.20 | -2.17% | 2,342,853 |
| Aug 10, 2026 | 63.30 | 65.50 | 63.30 | 64.60 | 64.60 | 3.03% | 4,019,383 |
| Aug 7, 2026 | 63.60 | 64.30 | 62.00 | 62.70 | 62.70 | -2.49% | 3,536,665 |
| Aug 6, 2026 | 65.10 | 65.40 | 62.20 | 64.30 | 64.30 | -2.58% | 5,797,131 |
| Aug 5, 2026 | 68.00 | 69.50 | 65.90 | 66.00 | 66.00 | - | 8,546,248 |
| Aug 4, 2026 | 59.10 | 66.00 | 59.00 | 66.00 | 66.00 | 10.00% | 8,427,876 |
| Aug 3, 2026 | 54.90 | 60.80 | 54.80 | 60.00 | 60.00 | 6.76% | 5,722,878 |
| Jul 31, 2026 | 56.10 | 56.20 | 55.20 | 56.20 | 56.20 | 9.98% | 4,049,405 |
| Jul 30, 2026 | 52.90 | 54.80 | 50.80 | 51.10 | 51.10 | -4.66% | 5,087,798 |
| Jul 29, 2026 | 58.10 | 58.10 | 52.40 | 53.60 | 53.60 | -7.90% | 6,273,523 |
| Jul 28, 2026 | 61.00 | 61.20 | 58.20 | 58.20 | 58.20 | -9.91% | 6,637,754 |
| Jul 27, 2026 | 63.60 | 64.60 | 60.80 | 64.60 | 64.60 | - | 4,655,267 |
| Jul 24, 2026 | 67.50 | 67.90 | 64.40 | 64.60 | 64.60 | -5.97% | 5,518,576 |
| Jul 23, 2026 | 73.00 | 73.80 | 68.10 | 68.70 | 68.70 | -4.32% | 7,566,613 |
| Jul 22, 2026 | 69.00 | 73.30 | 68.90 | 71.80 | 71.80 | 6.53% | 7,147,099 |
| Jul 21, 2026 | 69.50 | 69.50 | 66.50 | 67.40 | 67.40 | 0.30% | 5,190,734 |
| Jul 20, 2026 | 68.80 | 69.40 | 63.20 | 67.20 | 67.20 | -2.61% | 5,902,700 |
| Jul 17, 2026 | 74.20 | 75.50 | 69.00 | 69.00 | 69.00 | -9.92% | 9,965,405 |
| Jul 16, 2026 | 81.20 | 83.90 | 76.50 | 76.60 | 76.60 | -5.67% | 20,055,538 |
| Jul 15, 2026 | 75.70 | 81.20 | 75.60 | 81.20 | 81.20 | 9.88% | 12,389,764 |
| Jul 14, 2026 | 77.60 | 78.20 | 70.20 | 74.90 | 73.90 | -2.98% | 7,776,302 |
| Jul 13, 2026 | 77.30 | 81.00 | 76.50 | 77.20 | 76.17 | 1.58% | 9,395,404 |
| Jul 9, 2026 | 75.60 | 78.50 | 74.70 | 76.00 | 74.99 | 1.33% | 7,508,904 |
| Jul 8, 2026 | 79.00 | 79.30 | 74.30 | 75.00 | 74.00 | -5.06% | 13,073,422 |
| Jul 7, 2026 | 87.10 | 87.10 | 78.30 | 79.00 | 77.95 | -3.89% | 23,335,093 |
| Jul 6, 2026 | 76.40 | 82.20 | 76.10 | 82.20 | 81.10 | 9.89% | 22,171,659 |
| Jul 3, 2026 | 69.60 | 76.20 | 68.80 | 74.80 | 73.80 | 6.25% | 6,024,192 |
| Jul 2, 2026 | 67.90 | 71.00 | 67.00 | 70.40 | 69.46 | 1.59% | 3,653,423 |
| Jul 1, 2026 | 73.00 | 73.00 | 67.40 | 69.30 | 68.38 | -3.75% | 6,498,130 |
| Jun 30, 2026 | 72.10 | 74.10 | 70.70 | 72.00 | 71.04 | 1.55% | 4,384,810 |
| Jun 29, 2026 | 70.60 | 73.40 | 69.00 | 70.90 | 69.95 | 2.01% | 4,661,381 |
| Jun 26, 2026 | 75.00 | 76.50 | 69.50 | 69.50 | 68.57 | -7.46% | 7,168,653 |
| Jun 25, 2026 | 76.50 | 77.30 | 73.50 | 75.10 | 74.10 | 0.27% | 7,269,883 |
| Jun 24, 2026 | 73.20 | 74.90 | 71.80 | 74.90 | 73.90 | 0.13% | 4,101,215 |
| Jun 23, 2026 | 79.20 | 79.20 | 73.50 | 74.80 | 73.80 | -5.08% | 9,846,082 |
| Jun 22, 2026 | 77.00 | 80.40 | 76.40 | 78.80 | 77.75 | 3.82% | 14,698,073 |
| Jun 18, 2026 | 75.50 | 77.00 | 74.70 | 75.90 | 74.89 | 0.93% | 6,206,850 |
| Jun 17, 2026 | 75.50 | 76.40 | 72.80 | 75.20 | 74.20 | -1.05% | 6,130,403 |
| Jun 16, 2026 | 77.70 | 78.80 | 76.00 | 76.00 | 74.99 | 0.40% | 16,914,580 |
| Jun 15, 2026 | 73.90 | 76.90 | 72.50 | 75.70 | 74.69 | 5.14% | 12,482,850 |