Formosa Taffeta Co., Ltd. (1434.TW) TAI
16.30
-0.05(-0.31%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.30
-0.05(-0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 16.5 | 16.3 | 16.3 | 16.5 | 16.2 | 1.9M |
| March 24, 2026 | 16.5 | 16.25 | 16.25 | 16.6 | 16.2 | 56,000 |
| March 23, 2026 | 16.1 | 16.55 | 16.55 | 16.8 | 16 | 3.12M |
| March 20, 2026 | 16.75 | 16.4 | 16.4 | 16.95 | 16.4 | 2.1M |
| March 19, 2026 | 16.75 | 16.75 | 16.75 | 17.05 | 16.6 | 2.61M |
| March 18, 2026 | 16.75 | 16.75 | 16.75 | 16.85 | 16.7 | 1.45M |
| March 17, 2026 | 16.5 | 16.6 | 16.6 | 16.75 | 16.5 | 992,117 |
| March 16, 2026 | 16.55 | 16.55 | 16.55 | 16.75 | 16.5 | 914,089 |
| March 13, 2026 | 16.55 | 16.45 | 16.45 | 16.7 | 16.45 | 1.61M |
| March 12, 2026 | 16.7 | 16.65 | 16.65 | 16.75 | 16.45 | 2.35M |
| March 11, 2026 | 16.75 | 16.75 | 16.75 | 16.85 | 16.65 | 1.46M |
| March 10, 2026 | 17.15 | 16.65 | 16.65 | 17.15 | 16.65 | 2.14M |
| March 09, 2026 | 17.4 | 16.95 | 16.95 | 17.7 | 16.85 | 4.84M |
| March 06, 2026 | 17.15 | 17.6 | 17.6 | 17.65 | 17.15 | 1.73M |
| March 05, 2026 | 17.15 | 17.3 | 17.3 | 17.45 | 17.05 | 2.75M |
| March 04, 2026 | 17.65 | 17.1 | 17.1 | 17.65 | 17.1 | 10,000 |
| March 03, 2026 | 17.9 | 17.85 | 17.85 | 18.25 | 17.65 | 3.08M |
| March 02, 2026 | 18.25 | 17.9 | 17.9 | 18.4 | 17.85 | 3.43M |
| February 26, 2026 | 18.35 | 18.3 | 18.3 | 18.35 | 18 | 3.73M |
| February 25, 2026 | 17.95 | 18.45 | 18.45 | 18.5 | 17.85 | 5.16M |
| February 24, 2026 | 17.7 | 17.9 | 17.9 | 17.9 | 17.55 | 2.37M |
| February 23, 2026 | 17.85 | 17.7 | 17.7 | 17.95 | 17.6 | 3.43M |
| February 11, 2026 | 17.6 | 17.6 | 0 | 17.7 | 17.45 | 2.91M |
| February 10, 2026 | 17.65 | 17.5 | 0 | 17.8 | 17.3 | 2.85M |
| February 09, 2026 | 17.3 | 17.75 | 0 | 17.9 | 17.25 | 5.59M |
| February 06, 2026 | 17.5 | 17.1 | 0 | 17.5 | 16.95 | 3.34M |
| February 05, 2026 | 17.45 | 17.5 | 0 | 17.6 | 17.3 | 3.92M |
| February 04, 2026 | 16.95 | 17.45 | 0 | 17.45 | 16.85 | 5.13M |
| February 03, 2026 | 16.8 | 16.95 | 0 | 17.15 | 16.8 | 3.26M |
| February 02, 2026 | 16.75 | 16.8 | 0 | 17.05 | 16.6 | 4.55M |
| January 30, 2026 | 17.1 | 16.65 | 0 | 17.15 | 16.65 | 3.8M |
| January 29, 2026 | 17.45 | 17.05 | 0 | 17.5 | 16.9 | 5.69M |
| January 28, 2026 | 17.45 | 17.35 | 0 | 17.55 | 17.15 | 4.37M |
| January 27, 2026 | 17.65 | 17.4 | 0 | 17.75 | 17.15 | 6.9M |
| January 26, 2026 | 16.65 | 17.6 | 0 | 17.75 | 16.65 | 12.88M |
| January 23, 2026 | 16.3 | 16.5 | 0 | 16.6 | 16.15 | 3.83M |
| January 22, 2026 | 16.25 | 16.25 | 0 | 16.4 | 16.1 | 2.51M |
| January 21, 2026 | 16.3 | 16.25 | 0 | 16.3 | 16.05 | 3.49M |
| January 20, 2026 | 16.8 | 16.4 | 0 | 16.8 | 16.35 | 4.44M |
| January 19, 2026 | 16.35 | 16.75 | 0 | 16.95 | 16.35 | 6.37M |
| January 16, 2026 | 16.4 | 16.3 | 0 | 16.5 | 16.25 | 2.66M |
| January 15, 2026 | 16.2 | 16.35 | 0 | 16.4 | 16.2 | 2.88M |
| January 14, 2026 | 16.15 | 16.2 | 0 | 16.35 | 16.1 | 3.82M |
| January 13, 2026 | 16.3 | 16.05 | 0 | 16.3 | 15.9 | 2.42M |
| January 12, 2026 | 16 | 16.25 | 0 | 16.3 | 16 | 3.23M |
| January 09, 2026 | 16.15 | 15.9 | 0 | 16.35 | 15.85 | 4.5M |
| January 08, 2026 | 16.4 | 16.1 | 0 | 16.7 | 15.85 | 5.56M |
| January 07, 2026 | 15.6 | 16.4 | 0 | 16.7 | 15.6 | 7.53M |
| January 06, 2026 | 15.6 | 15.55 | 0 | 15.75 | 15.45 | 3.51M |
| January 05, 2026 | 15.8 | 15.6 | 0 | 15.85 | 15.55 | 2.15M |
| January 02, 2026 | 16 | 15.8 | 0 | 16.1 | 15.7 | 1.62M |
| December 31, 2025 | 15.95 | 15.9 | 0 | 16.25 | 15.9 | 1.92M |
| December 30, 2025 | 15.75 | 15.85 | 0 | 16 | 15.75 | 1.19M |
| December 29, 2025 | 15.75 | 15.75 | 0 | 15.95 | 15.7 | 1.3M |
| December 26, 2025 | 15.95 | 15.7 | 0 | 15.95 | 15.65 | 1.32M |
| December 24, 2025 | 16.2 | 15.9 | 0 | 16.3 | 15.9 | 1.07M |
| December 23, 2025 | 16.6 | 16.2 | 0 | 16.6 | 16.15 | 1.26M |
| December 22, 2025 | 15.9 | 16.5 | 0 | 16.5 | 15.9 | 2.63M |
| December 19, 2025 | 15.6 | 15.9 | 0 | 16.05 | 15.6 | 2.29M |
| December 18, 2025 | 15.65 | 15.6 | 0 | 15.8 | 15.55 | 908,926 |