Formosa Advanced Technologies Co., Ltd. (TPE:8131)
Taiwan · Delayed Price · Currency is TWD 54.10
+0.90 (1.69%)
Nov 13, 2026, 1:30 PM CST
TPE:8131 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.60 | 55.20 | 53.20 | 54.10 | 54.10 | 1.69% | 876,837 |
| Nov 12, 2026 | 56.00 | 57.10 | 53.10 | 53.20 | 53.20 | -3.97% | 1,504,876 |
| Nov 11, 2026 | 54.00 | 55.40 | 53.30 | 55.40 | 55.40 | 2.78% | 802,328 |
| Nov 10, 2026 | 56.10 | 57.20 | 53.50 | 53.90 | 53.90 | - | 1,719,317 |
| Nov 9, 2026 | 49.35 | 53.90 | 49.35 | 53.90 | 53.90 | 10.00% | 1,205,887 |
| Nov 6, 2026 | 46.80 | 50.80 | 46.80 | 49.00 | 49.00 | -5.59% | 2,648,832 |
| Nov 5, 2026 | 55.00 | 55.00 | 51.60 | 51.90 | 51.90 | -5.64% | 1,615,549 |
| Nov 4, 2026 | 56.00 | 56.20 | 52.40 | 55.00 | 55.00 | -0.18% | 1,816,211 |
| Nov 3, 2026 | 57.60 | 58.20 | 54.30 | 55.10 | 55.10 | -6.77% | 2,098,142 |
| Nov 2, 2026 | 57.50 | 59.60 | 57.20 | 59.10 | 59.10 | 0.51% | 1,184,891 |
| Oct 30, 2026 | 60.50 | 60.50 | 57.90 | 58.80 | 58.80 | -4.70% | 1,833,374 |
| Oct 29, 2026 | 62.30 | 63.30 | 60.90 | 61.70 | 61.70 | -0.80% | 1,140,825 |
| Oct 28, 2026 | 62.50 | 62.50 | 61.10 | 62.20 | 62.20 | 2.30% | 1,170,308 |
| Oct 27, 2026 | 61.60 | 63.10 | 60.70 | 60.80 | 60.80 | 0.16% | 1,347,496 |
| Oct 22, 2026 | 63.20 | 63.40 | 60.70 | 60.70 | 60.70 | -3.04% | 1,543,877 |
| Oct 21, 2026 | 62.70 | 63.30 | 62.50 | 62.60 | 62.60 | 1.79% | 1,291,428 |
| Oct 20, 2026 | 61.20 | 63.00 | 61.10 | 61.50 | 61.50 | -0.65% | 1,123,967 |
| Oct 19, 2026 | 62.00 | 62.20 | 60.80 | 61.90 | 61.90 | -2.52% | 2,051,636 |
| Oct 16, 2026 | 62.80 | 64.60 | 62.80 | 63.50 | 63.50 | 0.79% | 1,861,926 |
| Oct 15, 2026 | 64.90 | 65.10 | 62.20 | 63.00 | 63.00 | -5.83% | 3,451,014 |
| Oct 14, 2026 | 65.40 | 68.70 | 64.60 | 66.90 | 66.90 | 2.76% | 4,480,470 |
| Oct 13, 2026 | 67.10 | 67.10 | 64.40 | 65.10 | 65.10 | -3.70% | 3,274,723 |
| Oct 12, 2026 | 68.00 | 70.00 | 67.20 | 67.60 | 67.60 | -0.59% | 5,349,827 |
| Oct 8, 2026 | 68.20 | 71.00 | 67.20 | 68.00 | 68.00 | -0.29% | 8,158,662 |
| Oct 7, 2026 | 65.00 | 69.20 | 63.80 | 68.20 | 68.20 | 7.91% | 8,343,432 |
| Oct 6, 2026 | 64.00 | 64.00 | 62.70 | 63.20 | 63.20 | -0.47% | 1,081,322 |
| Oct 5, 2026 | 64.10 | 64.10 | 63.00 | 63.50 | 63.50 | - | 1,950,288 |
| Oct 2, 2026 | 62.90 | 65.40 | 62.50 | 63.50 | 63.50 | 1.60% | 3,629,621 |
| Oct 1, 2026 | 63.10 | 63.10 | 61.90 | 62.50 | 62.50 | -0.16% | 1,213,878 |
| Sep 30, 2026 | 62.00 | 63.20 | 62.00 | 62.60 | 62.60 | 1.62% | 1,894,262 |
| Sep 29, 2026 | 61.40 | 61.80 | 60.90 | 61.60 | 61.60 | 0.33% | 607,921 |
| Sep 24, 2026 | 61.00 | 61.40 | 60.50 | 61.40 | 61.40 | - | 787,421 |
| Sep 23, 2026 | 62.20 | 63.10 | 61.30 | 61.40 | 61.40 | - | 2,122,858 |
| Sep 22, 2026 | 63.50 | 63.80 | 61.30 | 61.40 | 61.40 | -0.49% | 2,568,558 |
| Sep 21, 2026 | 61.90 | 63.20 | 61.30 | 61.70 | 61.70 | 0.65% | 2,710,467 |
| Sep 18, 2026 | 60.20 | 61.40 | 60.20 | 61.30 | 61.30 | 3.72% | 1,955,127 |
| Sep 17, 2026 | 59.30 | 59.80 | 59.00 | 59.10 | 59.10 | 0.34% | 977,299 |
| Sep 16, 2026 | 58.10 | 59.20 | 58.10 | 58.90 | 58.90 | 2.43% | 741,036 |
| Sep 15, 2026 | 59.10 | 59.40 | 57.50 | 57.50 | 57.50 | -2.54% | 1,423,126 |
| Sep 14, 2026 | 60.10 | 60.10 | 58.70 | 59.00 | 59.00 | -2.16% | 1,369,546 |
| Sep 11, 2026 | 60.70 | 61.10 | 60.30 | 60.30 | 60.30 | -2.74% | 1,652,441 |
| Sep 10, 2026 | 62.80 | 63.30 | 61.90 | 62.00 | 62.00 | -2.36% | 2,036,948 |
| Sep 9, 2026 | 63.20 | 65.60 | 63.20 | 63.50 | 63.50 | 2.58% | 8,925,029 |
| Sep 8, 2026 | 62.80 | 63.60 | 61.80 | 61.90 | 61.90 | - | 1,898,288 |
| Sep 7, 2026 | 62.00 | 63.00 | 61.60 | 61.90 | 61.90 | 0.81% | 1,190,124 |
| Sep 4, 2026 | 61.20 | 61.90 | 60.10 | 61.40 | 61.40 | 1.49% | 1,123,218 |
| Sep 3, 2026 | 63.20 | 63.90 | 60.50 | 60.50 | 60.50 | -3.35% | 1,739,477 |
| Sep 2, 2026 | 62.80 | 63.40 | 62.60 | 62.60 | 62.60 | -1.42% | 801,443 |
| Sep 1, 2026 | 63.50 | 64.10 | 63.20 | 63.50 | 63.50 | -0.31% | 1,460,699 |
| Aug 31, 2026 | 61.80 | 63.70 | 61.50 | 63.70 | 63.70 | 1.59% | 1,261,988 |